Register to chat with like-minded investors on our interactive forums.ZRXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.5535 | -0.0328 | -5.59% | 0.5881 | 0.6088 | 0.542 | 1,645,219.00 |
| May 18 2024 | 0.5863 | 0.0072 | 1.24% | 0.5758 | 0.6132 | 0.5721 | 2,910,502.00 |
| May 17 2024 | 0.5791 | 0.0813 | 16.33% | 0.4984 | 0.5851 | 0.4863 | 2,216,319.00 |
| May 16 2024 | 0.4978 | 0.0246 | 5.20% | 0.4731 | 0.5272 | 0.4717 | 2,040,543.00 |
| May 15 2024 | 0.4732 | 0.0329 | 7.47% | 0.4424 | 0.4744 | 0.4381 | 632,619.00 |
| May 14 2024 | 0.4403 | -0.0124 | -2.74% | 0.456 | 0.4576 | 0.4386 | 497,795.00 |
| May 13 2024 | 0.4527 | 0.0011 | 0.24% | 0.4522 | 0.468 | 0.4314 | 600,904.00 |
| May 12 2024 | 0.4516 | -0.0043 | -0.94% | 0.4579 | 0.4614 | 0.4477 | 278,602.00 |
| May 11 2024 | 0.4559 | -0.003 | -0.65% | 0.4551 | 0.4699 | 0.4533 | 326,367.00 |
| May 10 2024 | 0.4589 | -0.0279 | -5.73% | 0.4855 | 0.4955 | 0.4523 | 630,721.00 |
| May 09 2024 | 0.4868 | 0.0133 | 2.81% | 0.4758 | 0.4908 | 0.4658 | 455,615.00 |
| May 08 2024 | 0.4735 | -0.004 | -0.84% | 0.4777 | 0.4885 | 0.4669 | 685,075.00 |
| May 07 2024 | 0.4775 | -0.0097 | -1.99% | 0.4888 | 0.5015 | 0.4751 | 562,716.00 |
| May 06 2024 | 0.4872 | -0.0167 | -3.31% | 0.5047 | 0.5165 | 0.4867 | 650,194.00 |
| May 05 2024 | 0.5039 | 0.0086 | 1.74% | 0.4994 | 0.5094 | 0.4848 | 445,545.00 |
| May 04 2024 | 0.4953 | 0.0036 | 0.73% | 0.4919 | 0.5011 | 0.4858 | 406,981.00 |
| May 03 2024 | 0.4917 | 0.017 | 3.58% | 0.4729 | 0.4964 | 0.4662 | 624,098.00 |
| May 02 2024 | 0.4747 | 0.0138 | 2.99% | 0.4609 | 0.477 | 0.4487 | 1,045,280.00 |
| May 01 2024 | 0.4609 | -0.0038 | -0.82% | 0.463 | 0.4697 | 0.4242 | 1,143,235.00 |
| Apr 30 2024 | 0.4647 | -0.0329 | -6.61% | 0.499 | 0.5035 | 0.4472 | 990,432.00 |
| Apr 29 2024 | 0.4976 | 0.0009 | 0.18% | 0.5046 | 0.5077 | 0.4844 | 659,324.00 |
| Apr 28 2024 | 0.4967 | -0.010 | -1.97% | 0.5034 | 0.5216 | 0.4953 | 566,058.00 |
| Apr 27 2024 | 0.5067 | -0.0004 | -0.08% | 0.5048 | 0.5166 | 0.4787 | 592,134.00 |
| Apr 26 2024 | 0.5071 | -0.0124 | -2.39% | 0.5245 | 0.5248 | 0.5002 | 554,390.00 |
| Apr 25 2024 | 0.5195 | 0.0023 | 0.44% | 0.5116 | 0.5314 | 0.4958 | 641,219.00 |
| Apr 24 2024 | 0.5172 | -0.0412 | -7.38% | 0.5566 | 0.5694 | 0.5108 | 970,530.00 |
| Apr 23 2024 | 0.5584 | -0.0126 | -2.21% | 0.5739 | 0.5764 | 0.5522 | 646,444.00 |
| Apr 22 2024 | 0.571 | 0.021 | 3.82% | 0.5506 | 0.5764 | 0.5453 | 810,159.00 |
| Apr 21 2024 | 0.550 | -0.0016 | -0.29% | 0.5507 | 0.5706 | 0.5362 | 1,035,206.00 |
| Apr 20 2024 | 0.5516 | 0.0307 | 5.89% | 0.5293 | 0.5556 | 0.512 | 961,385.00 |
| Apr 19 2024 | 0.5209 | 0.0165 | 3.27% | 0.5109 | 0.5428 | 0.4657 | 1,238,476.00 |
| Apr 18 2024 | 0.5044 | 0.0161 | 3.30% | 0.4961 | 0.5112 | 0.4712 | 727,937.00 |
| Apr 17 2024 | 0.4883 | -0.0042 | -0.85% | 0.494 | 0.5092 | 0.4649 | 1,055,350.00 |
| Apr 16 2024 | 0.4925 | 0.010 | 2.07% | 0.4779 | 0.4968 | 0.4579 | 863,634.00 |
| Apr 15 2024 | 0.4825 | -0.0186 | -3.71% | 0.5064 | 0.5281 | 0.4636 | 1,322,025.00 |
| Apr 14 2024 | 0.5011 | 0.0344 | 7.37% | 0.471 | 0.5081 | 0.4439 | 1,686,898.00 |
| Apr 13 2024 | 0.4667 | -0.0778 | -14.29% | 0.5474 | 0.5493 | 0.4223 | 1,935,478.00 |
| Apr 12 2024 | 0.5445 | -0.0949 | -14.84% | 0.6384 | 0.6464 | 0.4956 | 1,713,725.00 |
| Apr 11 2024 | 0.6394 | -0.0226 | -3.41% | 0.6651 | 0.6653 | 0.6345 | 887,456.00 |
| Apr 10 2024 | 0.662 | -0.021 | -3.07% | 0.6883 | 0.6886 | 0.6334 | 1,027,541.00 |
| Apr 09 2024 | 0.683 | -0.0534 | -7.25% | 0.736 | 0.7616 | 0.6725 | 1,729,053.00 |
| Apr 08 2024 | 0.7364 | 0.0457 | 6.62% | 0.6897 | 0.761 | 0.6774 | 2,315,162.00 |
| Apr 07 2024 | 0.6907 | 0.0237 | 3.55% | 0.6684 | 0.7061 | 0.6597 | 1,653,813.00 |
| Apr 06 2024 | 0.667 | 0.0136 | 2.08% | 0.6539 | 0.672 | 0.6464 | 1,047,431.00 |
| Apr 05 2024 | 0.6534 | -0.0207 | -3.07% | 0.6738 | 0.6751 | 0.6356 | 931,779.00 |
| Apr 04 2024 | 0.6741 | 0.0274 | 4.24% | 0.6489 | 0.6843 | 0.6278 | 1,503,747.00 |
| Apr 03 2024 | 0.6467 | -0.0061 | -0.93% | 0.6536 | 0.6747 | 0.6181 | 1,891,110.00 |
| Apr 02 2024 | 0.6528 | -0.057 | -8.03% | 0.7105 | 0.729 | 0.6462 | 2,130,030.00 |
| Apr 01 2024 | 0.7098 | -0.0502 | -6.61% | 0.7604 | 0.7609 | 0.6851 | 1,988,667.00 |
| Mar 31 2024 | 0.760 | -0.0131 | -1.69% | 0.7656 | 0.7656 | 0.7352 | 2,812,390.00 |
| Mar 30 2024 | 0.7731 | -0.0889 | -10.31% | 0.8573 | 0.8573 | 0.7332 | 4,248,399.00 |
| Mar 29 2024 | 0.862 | -0.184 | -17.59% | 1.05 | 1.07 | 0.853 | 3,275,333.00 |
| Mar 28 2024 | 1.05 | -0.020 | -1.88% | 1.07 | 1.11 | 1.02 | 1,276,441.00 |
| Mar 27 2024 | 1.07 | 0.020 | 2.07% | 1.04 | 1.15 | 1.03 | 2,239,234.00 |
| Mar 26 2024 | 1.04 | 0.040 | 3.83% | 1.01 | 1.09 | 0.9981 | 2,158,158.00 |
| Mar 25 2024 | 1.01 | 0.090 | 9.29% | 0.9202 | 1.05 | 0.9043 | 2,875,628.00 |
| Mar 24 2024 | 0.9204 | 0.0673 | 7.89% | 0.8543 | 0.9259 | 0.838 | 2,382,593.00 |
| Mar 23 2024 | 0.8531 | -0.022 | -2.51% | 0.8769 | 0.8784 | 0.852 | 1,337,063.00 |
| Mar 22 2024 | 0.8751 | 0.0035 | 0.40% | 0.8804 | 0.9778 | 0.8459 | 2,422,663.00 |
| Mar 21 2024 | 0.8716 | -0.3308 | -27.51% | 1.21 | 1.24 | 0.8473 | 3,727,606.00 |
| Mar 20 2024 | 1.20 | 0.060 | 5.36% | 1.16 | 1.29 | 1.11 | 2,235,447.00 |
| Mar 19 2024 | 1.14 | -0.040 | -3.47% | 1.19 | 1.25 | 1.09 | 2,042,022.00 |
| Mar 18 2024 | 1.18 | -0.130 | -9.81% | 1.31 | 1.33 | 1.14 | 2,179,975.00 |
| Mar 17 2024 | 1.31 | -0.050 | -3.43% | 1.36 | 1.44 | 1.29 | 2,575,207.00 |
| Mar 16 2024 | 1.36 | 0.040 | 2.76% | 1.33 | 1.38 | 1.10 | 3,049,335.00 |
| Mar 15 2024 | 1.32 | -0.030 | -2.36% | 1.33 | 1.39 | 1.19 | 2,752,757.00 |
| Mar 14 2024 | 1.35 | 0.270 | 24.40% | 1.12 | 1.43 | 1.03 | 3,007,410.00 |
| Mar 13 2024 | 1.09 | 0.150 | 16.26% | 0.9346 | 1.09 | 0.9041 | 3,002,971.00 |
| Mar 12 2024 | 0.9353 | 0.1121 | 13.62% | 0.8243 | 1.06 | 0.807 | 3,048,087.00 |
| Mar 11 2024 | 0.8232 | 0.0282 | 3.55% | 0.7957 | 1.07 | 0.7759 | 3,317,947.00 |
| Mar 10 2024 | 0.795 | 0.2199 | 38.24% | 0.5747 | 0.8133 | 0.5665 | 3,764,196.00 |
| Mar 09 2024 | 0.5751 | 0.0161 | 2.88% | 0.5595 | 0.6054 | 0.5394 | 1,823,003.00 |
| Mar 08 2024 | 0.559 | 0.0432 | 8.38% | 0.5153 | 0.5789 | 0.5001 | 2,663,522.00 |
| Mar 07 2024 | 0.5158 | -0.0111 | -2.11% | 0.5158 | 0.5664 | 0.4994 | 3,845,945.00 |
| Mar 06 2024 | 0.5269 | 0.120 | 29.49% | 0.4167 | 0.5307 | 0.390 | 4,080,964.00 |
| Mar 05 2024 | 0.4069 | -0.0341 | -7.73% | 0.4408 | 0.4642 | 0.3657 | 2,606,927.00 |
| Mar 04 2024 | 0.441 | 0.0223 | 5.33% | 0.4199 | 0.452 | 0.4117 | 2,134,484.00 |
| Mar 03 2024 | 0.4187 | -0.0127 | -2.94% | 0.430 | 0.4323 | 0.3789 | 1,091,465.00 |
| Mar 02 2024 | 0.4314 | 0.0248 | 6.10% | 0.410 | 0.4369 | 0.4057 | 1,397,132.00 |
| Mar 01 2024 | 0.4066 | 0.0262 | 6.89% | 0.3792 | 0.4091 | 0.3785 | 1,672,955.00 |
| Feb 29 2024 | 0.3804 | 0.0112 | 3.03% | 0.3682 | 0.3922 | 0.3645 | 1,702,480.00 |
| Feb 28 2024 | 0.3692 | -0.0104 | -2.74% | 0.3791 | 0.3965 | 0.3431 | 2,098,659.00 |
| Feb 27 2024 | 0.3796 | 0.0075 | 2.02% | 0.3737 | 0.3828 | 0.3684 | 1,235,587.00 |
| Feb 26 2024 | 0.3721 | 0.0012 | 0.32% | 0.3753 | 0.3755 | 0.3523 | 1,232,916.00 |
| Feb 25 2024 | 0.3709 | 0.009 | 2.49% | 0.3628 | 0.3714 | 0.3548 | 891,014.00 |
| Feb 24 2024 | 0.3619 | 0.0109 | 3.11% | 0.3537 | 0.3774 | 0.3432 | 1,182,892.00 |
| Feb 23 2024 | 0.351 | -0.0022 | -0.62% | 0.3562 | 0.3634 | 0.3437 | 1,120,008.00 |
| Feb 22 2024 | 0.3532 | 0.0015 | 0.43% | 0.3487 | 0.3624 | 0.3417 | 960,042.00 |
| Feb 21 2024 | 0.3517 | -0.0152 | -4.14% | 0.3652 | 0.3692 | 0.3333 | 1,341,519.00 |
| Feb 20 2024 | 0.3669 | 0.002 | 0.55% | 0.3668 | 0.3737 | 0.3452 | 1,889,630.00 |
