ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,505.00
      -0.71%
      US Tech 100
      19,000.00
      -0.94%
      Dow Jones
      40,287.53
      -0.93%
      Brent Oil
      81.875
      0.00%
      Bitcoin
      66,897.17
      -0.41%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. CRTO
      5. ZED RUN (Crypto.com:ZEDUSD)

      6. ZED RUN (Crypto.com:ZEDUSD) Historical

      ZEDUSD ZED RUN

      0.015574
      0.00 (0.00%)
      05:21:13 - Realtime Data

      ZEDUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 20 2024 0.015287 0.000337 2.25% 0.014949 0.015287 0.014937 77,540.00
      Jul 19 2024 0.01495 0.000126 0.85% 0.014801 0.015025 0.014756 34,650.00
      Jul 18 2024 0.014824 0.000258 1.77% 0.014562 0.014919 0.014544 68,200.00
      Jul 17 2024 0.014566 0.000015 0.10% 0.014603 0.014727 0.014553 45,560.00
      Jul 16 2024 0.014551 -0.00069 -4.53% 0.015179 0.015215 0.014544 45,860.00
      Jul 15 2024 0.015241 0.000121 0.80% 0.015058 0.015329 0.015039 36,850.00
      Jul 14 2024 0.01512 0.000079 0.53% 0.015041 0.015161 0.015029 56,620.00
      Jul 13 2024 0.015041 0.000086 0.58% 0.015028 0.015147 0.014968 41,470.00
      Jul 12 2024 0.014955 -0.000179 -1.18% 0.015134 0.015211 0.014837 58,160.00
      Jul 11 2024 0.015134 -0.00005 -0.33% 0.015187 0.015316 0.015103 76,550.00
      Jul 10 2024 0.015184 -0.000061 -0.40% 0.015239 0.015276 0.015104 74,860.00
      Jul 09 2024 0.015245 0.000705 4.85% 0.014571 0.01594 0.014539 61,280.00
      Jul 08 2024 0.01454 0.000119 0.83% 0.014129 0.014972 0.013775 10,890.00
      Jul 07 2024 0.014421 -0.000347 -2.35% 0.014727 0.01494 0.014038 9,500.00
      Jul 06 2024 0.014768 0.000357 2.48% 0.014337 0.01486 0.014159 8,320.00
      Jul 05 2024 0.014411 -0.001061 -6.86% 0.015459 0.01546 0.014134 4,520.00
      Jul 04 2024 0.015472 -0.000141 -0.90% 0.015613 0.015623 0.015472 5,870.00
      Jul 03 2024 0.015613 -0.000458 -2.85% 0.016007 0.016007 0.015613 3,530.00
      Jul 02 2024 0.016071 -0.000158 -0.97% 0.016228 0.01625 0.01603 3,180.00
      Jul 01 2024 0.016229 0.000062 0.38% 0.016166 0.016325 0.016166 5,560.00
      Jun 30 2024 0.016167 0.000145 0.91% 0.01608 0.016167 0.016051 3,690.00
      Jun 29 2024 0.016022 0.00000100 0.01% 0.016106 0.016174 0.016017 13,340.00
      Jun 28 2024 0.016021 -0.000621 -3.73% 0.016642 0.016695 0.016021 6,830.00
      Jun 27 2024 0.016642 -0.000203 -1.21% 0.018145 0.018146 0.01651 13,350.00
      Jun 26 2024 0.016845 0.00 0.00% 0.016845 0.016845 0.016845 0.00
      Jun 25 2024 0.016845 0.000352 2.13% 0.016483 0.016846 0.016469 4,100.00
      Jun 24 2024 0.016493 -0.000604 -3.53% 0.017097 0.01713 0.016372 90,520.00
      Jun 23 2024 0.017097 -0.000199 -1.15% 0.017302 0.01737 0.017097 107,570.00
      Jun 22 2024 0.017296 0.000703 4.24% 0.017513 0.017514 0.017286 22,960.00
      Jun 21 2024 0.016593 0.00 0.00% 0.016593 0.016593 0.016593 0.00
      Jun 20 2024 0.016593 0.00 0.00% 0.016593 0.016593 0.016593 0.00
      Jun 19 2024 0.016593 0.000666 4.18% 0.015912 0.016594 0.014887 52,000.00
      Jun 18 2024 0.015927 -0.001776 -10.03% 0.014502 0.015934 0.014414 35,310.00
      Jun 17 2024 0.017703 0.00 0.00% 0.017703 0.017703 0.017703 0.00
      Jun 16 2024 0.017703 0.000011 0.06% 0.017691 0.017865 0.017647 56,450.00
      Jun 15 2024 0.017692 -0.000464 -2.56% 0.018078 0.018079 0.017628 25,810.00
      Jun 14 2024 0.018156 -0.000803 -4.24% 0.018959 0.01897 0.01801 47,860.00
      Jun 13 2024 0.018959 -0.002445 -11.42% 0.021404 0.021405 0.018959 69,390.00
      Jun 12 2024 0.021404 -0.000614 -2.79% 0.022019 0.022083 0.021403 59,010.00
      Jun 11 2024 0.022018 -0.004315 -16.39% 0.026333 0.026343 0.021074 143,760.00
      Jun 10 2024 0.026333 -0.000352 -1.32% 0.026645 0.026651 0.026256 63,120.00
      Jun 09 2024 0.026685 0.000452 1.72% 0.026226 0.026708 0.026217 40,210.00
      Jun 08 2024 0.026233 -0.000154 -0.58% 0.026368 0.026558 0.026191 58,560.00
      Jun 07 2024 0.026387 -0.000962 -3.52% 0.027342 0.027486 0.026325 39,060.00
      Jun 06 2024 0.027349 0.000153 0.56% 0.02717 0.02749 0.02717 32,220.00
      Jun 05 2024 0.027196 0.000331 1.23% 0.026911 0.027258 0.026891 61,930.00
      Jun 04 2024 0.026865 -0.001519 -5.35% 0.028305 0.028391 0.02682 51,350.00
      Jun 03 2024 0.028384 -0.000089 -0.31% 0.028436 0.028613 0.028323 69,110.00
      Jun 02 2024 0.028473 -0.000178 -0.62% 0.028637 0.028755 0.028384 110,830.00
      Jun 01 2024 0.028651 -0.000545 -1.87% 0.029155 0.029155 0.028559 70,180.00
      May 31 2024 0.029196 -0.000515 -1.73% 0.029385 0.029667 0.029148 73,870.00
      May 30 2024 0.029711 0.00 0.00% 0.029711 0.029711 0.029711 0.00
      May 29 2024 0.029711 0.000234 0.79% 0.029483 0.029749 0.029355 26,210.00
      May 28 2024 0.029477 0.000134 0.46% 0.029321 0.029647 0.029221 36,380.00
      May 27 2024 0.029343 0.000046 0.16% 0.029295 0.029693 0.029218 25,520.00
      May 26 2024 0.029297 0.00009 0.31% 0.029202 0.029404 0.02905 27,070.00
      May 25 2024 0.029207 -0.000164 -0.56% 0.029361 0.029549 0.029189 28,020.00
      May 24 2024 0.029371 -0.000034 -0.12% 0.029393 0.030805 0.02921 30,950.00
      May 23 2024 0.029405 -0.000022 -0.07% 0.029428 0.029913 0.02895 37,230.00
      May 22 2024 0.029427 -0.000772 -2.56% 0.030221 0.030347 0.029304 20,900.00
      May 21 2024 0.030199 0.001535 5.36% 0.030035 0.030428 0.030029 42,240.00
      May 20 2024 0.028664 0.00 0.00% 0.028664 0.028664 0.028664 0.00
      May 19 2024 0.028664 -0.000044 -0.15% 0.028694 0.028807 0.028487 18,280.00
      May 18 2024 0.028708 0.000349 1.23% 0.028396 0.028812 0.028353 39,890.00
      May 17 2024 0.028359 0.000158 0.56% 0.02821 0.028438 0.028014 30,360.00
      May 16 2024 0.028201 -0.000269 -0.94% 0.028471 0.029357 0.028118 16,960.00
      May 15 2024 0.02847 0.000424 1.51% 0.028032 0.028564 0.027888 37,140.00
      May 14 2024 0.028046 -0.000502 -1.76% 0.028569 0.029772 0.027922 29,460.00
      May 13 2024 0.028548 -0.000367 -1.27% 0.028915 0.029008 0.028546 18,480.00
      May 12 2024 0.028915 0.000132 0.46% 0.02886 0.029027 0.028762 37,040.00
      May 11 2024 0.028783 -0.000173 -0.60% 0.028971 0.029094 0.028783 23,870.00
      May 10 2024 0.028956 -0.000301 -1.03% 0.02924 0.029341 0.028841 20,060.00
      May 09 2024 0.029257 -0.000698 -2.33% 0.029083 0.029285 0.028974 20,820.00
      May 08 2024 0.029955 0.00 0.00% 0.029955 0.029955 0.029955 0.00
      May 07 2024 0.029955 0.00 0.00% 0.029955 0.029955 0.029955 0.00
      May 06 2024 0.029955 0.002166 7.79% 0.029958 0.029958 0.029955 40.00
      May 05 2024 0.027789 0.00 0.00% 0.027789 0.027789 0.027789 0.00
      May 04 2024 0.027789 0.00 0.00% 0.027789 0.027789 0.027789 0.00
      May 03 2024 0.027789 0.00 0.00% 0.027789 0.027789 0.027789 0.00
      May 02 2024 0.027789 0.00 0.00% 0.027789 0.027789 0.027789 0.00
      May 01 2024 0.027789 -0.000445 -1.58% 0.027719 0.027789 0.027714 1,210.00
      Apr 30 2024 0.028234 -0.001108 -3.78% 0.028186 0.028305 0.028186 1,180.00
      Apr 29 2024 0.029342 -0.000834 -2.76% 0.029359 0.029379 0.029331 90.00
      Apr 28 2024 0.030176 0.00 0.00% 0.030176 0.030176 0.030176 0.00
      Apr 27 2024 0.030176 0.00 0.00% 0.030176 0.030176 0.030176 0.00
      Apr 26 2024 0.030176 -0.000509 -1.66% 0.030425 0.030425 0.029977 1,910.00
      Apr 25 2024 0.030685 0.00005 0.16% 0.030678 0.030704 0.030594 4,020.00
      Apr 24 2024 0.030635 0.00 0.00% 0.030635 0.030635 0.030635 0.00
      Apr 23 2024 0.030635 -0.00242 -7.32% 0.030522 0.030635 0.030471 5,310.00
      Apr 22 2024 0.033055 0.00 0.00% 0.033055 0.033055 0.033055 0.00
      Apr 21 2024 0.033055 0.00 0.00% 0.033055 0.033055 0.033055 0.00
      Apr 20 2024 0.033055 0.00 0.00% 0.033055 0.033055 0.033055 0.00

      Your Recent History

      CRTO
      ZEDUSD
      ZED RUN
      Delayed Upgrade Clock