Register to chat with like-minded investors on our interactive forums.
ZRXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.00000807 | 0.00000001 | 0.12% | 0.00000799 | 0.00000807 | 0.00000793 | 1,540.00 |
| May 27 2024 | 0.00000806 | 0.00000002 | 0.25% | 0.00000800 | 0.00000809 | 0.00000792 | 845.00 |
| May 26 2024 | 0.00000804 | -0.00000025 | -3.02% | 0.00000816 | 0.00000816 | 0.00000799 | 24,402.00 |
| May 25 2024 | 0.00000829 | 0.00000009 | 1.10% | 0.00000827 | 0.00000830 | 0.00000821 | 12,249.00 |
| May 24 2024 | 0.00000820 | -0.00000014 | -1.68% | 0.00000834 | 0.00000836 | 0.00000820 | 17,472.00 |
| May 23 2024 | 0.00000834 | 0.00000022 | 2.71% | 0.00000825 | 0.00000850 | 0.00000806 | 18,626.00 |
| May 22 2024 | 0.00000812 | -0.00000007 | -0.85% | 0.00000816 | 0.00000816 | 0.00000812 | 784.00 |
| May 21 2024 | 0.00000819 | 0.00000023 | 2.89% | 0.00000792 | 0.00000819 | 0.00000787 | 5,535.00 |
| May 20 2024 | 0.00000796 | -0.00000033 | -3.98% | 0.00000823 | 0.00000823 | 0.00000796 | 3,636.00 |
| May 19 2024 | 0.00000829 | -0.00000044 | -5.04% | 0.00000873 | 0.00000902 | 0.00000823 | 22,714.00 |
| May 18 2024 | 0.00000873 | 0.00000001 | 0.11% | 0.00000813 | 0.00000919 | 0.00000813 | 13,681.00 |
| May 17 2024 | 0.00000872 | 0.00000100 | 13.16% | 0.00000751 | 0.00000876 | 0.00000751 | 13,176.00 |
| May 16 2024 | 0.00000760 | 0.00000050 | 7.04% | 0.00000758 | 0.00000823 | 0.00000749 | 5,001.00 |
| May 15 2024 | 0.00000710 | -0.00000011 | -1.53% | 0.00000721 | 0.00000761 | 0.00000710 | 16,030.00 |
| May 14 2024 | 0.00000721 | -0.00000004 | -0.55% | 0.00000725 | 0.00000730 | 0.00000721 | 6,595.00 |
| May 13 2024 | 0.00000725 | -0.00000020 | -2.68% | 0.00000730 | 0.00000733 | 0.00000718 | 1,056.00 |
| May 12 2024 | 0.00000745 | -0.00000005 | -0.67% | 0.00000750 | 0.00000750 | 0.00000745 | 453.00 |
| May 11 2024 | 0.00000750 | -0.00000003 | -0.40% | 0.00000756 | 0.00000756 | 0.00000750 | 310.00 |
| May 10 2024 | 0.00000753 | -0.00000018 | -2.33% | 0.00000785 | 0.00000785 | 0.00000753 | 2,690.00 |
| May 09 2024 | 0.00000771 | 0.00000000 | 0.00% | 0.00000771 | 0.00000771 | 0.00000771 | 761.00 |
| May 08 2024 | 0.00000771 | 0.00000001 | 0.13% | 0.00000766 | 0.00000771 | 0.00000766 | 577.00 |
| May 07 2024 | 0.00000770 | -0.00000009 | -1.16% | 0.00000771 | 0.00000773 | 0.00000731 | 1,007.00 |
| May 06 2024 | 0.00000779 | -0.00000011 | -1.39% | 0.00000790 | 0.00000790 | 0.00000779 | 433.00 |
| May 05 2024 | 0.00000790 | 0.00000019 | 2.46% | 0.00000774 | 0.00000793 | 0.00000774 | 1,010.00 |
| May 04 2024 | 0.00000771 | -0.00000015 | -1.91% | 0.00000782 | 0.00000782 | 0.00000771 | 2,577.00 |
| May 03 2024 | 0.00000786 | -0.00000012 | -1.50% | 0.00000805 | 0.00000805 | 0.00000772 | 9,098.00 |
| May 02 2024 | 0.00000798 | 0.00000014 | 1.79% | 0.00000795 | 0.00000798 | 0.00000777 | 7,693.00 |
| May 01 2024 | 0.00000784 | 0.00000031 | 4.12% | 0.00000753 | 0.00000784 | 0.00000751 | 2,425.00 |
| Apr 30 2024 | 0.00000753 | -0.00000024 | -3.09% | 0.00000771 | 0.00000771 | 0.00000753 | 1,006.00 |
| Apr 29 2024 | 0.00000777 | -0.00000028 | -3.48% | 0.00000792 | 0.00000792 | 0.00000777 | 767.00 |
| Apr 28 2024 | 0.00000805 | 0.00000007 | 0.88% | 0.00000798 | 0.00000817 | 0.00000798 | 5,212.00 |
| Apr 27 2024 | 0.00000798 | 0.00000004 | 0.50% | 0.00000794 | 0.00000798 | 0.00000768 | 1,118.00 |
| Apr 26 2024 | 0.00000794 | -0.00000015 | -1.85% | 0.00000802 | 0.00000802 | 0.00000778 | 5,744.00 |
| Apr 25 2024 | 0.00000809 | -0.00000020 | -2.41% | 0.00000806 | 0.00000809 | 0.00000792 | 18,162.00 |
| Apr 24 2024 | 0.00000829 | -0.00000020 | -2.36% | 0.00000853 | 0.00000853 | 0.00000808 | 2,975.00 |
| Apr 23 2024 | 0.00000849 | -0.00000002 | -0.24% | 0.00000841 | 0.00000850 | 0.00000834 | 8,407.00 |
| Apr 22 2024 | 0.00000851 | 0.00000011 | 1.31% | 0.00000843 | 0.00000852 | 0.00000838 | 8,383.00 |
| Apr 21 2024 | 0.00000840 | 0.00000011 | 1.33% | 0.00000834 | 0.00000867 | 0.00000827 | 3,091.00 |
| Apr 20 2024 | 0.00000829 | 0.00000022 | 2.73% | 0.00000827 | 0.00000829 | 0.00000827 | 8,598.00 |
| Apr 19 2024 | 0.00000807 | 0.00000010 | 1.25% | 0.00000786 | 0.00000834 | 0.00000775 | 5,409.00 |
| Apr 18 2024 | 0.00000797 | -0.00000011 | -1.36% | 0.00000783 | 0.00000797 | 0.00000764 | 2,909.00 |
| Apr 17 2024 | 0.00000808 | 0.00000044 | 5.76% | 0.00000771 | 0.00000808 | 0.00000767 | 12,269.00 |
| Apr 16 2024 | 0.00000764 | -0.00000002 | -0.26% | 0.00000743 | 0.00000766 | 0.00000742 | 3,361.00 |
| Apr 15 2024 | 0.00000766 | -0.00000014 | -1.79% | 0.00000752 | 0.00000794 | 0.00000732 | 5,397.00 |
| Apr 14 2024 | 0.00000780 | 0.00000034 | 4.56% | 0.00000721 | 0.00000780 | 0.00000708 | 3,720.00 |
| Apr 13 2024 | 0.00000746 | -0.00000062 | -7.67% | 0.00000817 | 0.00000817 | 0.00000679 | 32,316.00 |
| Apr 12 2024 | 0.00000808 | -0.00000100 | -10.95% | 0.00000913 | 0.00000913 | 0.00000760 | 112,548.00 |
| Apr 11 2024 | 0.00000913 | -0.00000030 | -3.18% | 0.00000931 | 0.00000933 | 0.00000913 | 3,825.00 |
| Apr 10 2024 | 0.00000943 | -0.00000040 | -4.07% | 0.00000983 | 0.00000983 | 0.00000935 | 27,834.00 |
| Apr 09 2024 | 0.00000983 | -0.00000044 | -4.28% | 0.00001019 | 0.00001064 | 0.00000982 | 14,276.00 |
| Apr 08 2024 | 0.00001027 | 0.00000038 | 3.84% | 0.00000989 | 0.00001042 | 0.00000980 | 25,933.00 |
| Apr 07 2024 | 0.00000989 | 0.00000014 | 1.44% | 0.00000968 | 0.00001012 | 0.00000968 | 12,162.00 |
| Apr 06 2024 | 0.00000975 | -0.00000004 | -0.41% | 0.00000962 | 0.00000978 | 0.00000957 | 50,975.00 |
| Apr 05 2024 | 0.00000979 | 0.00000002 | 0.20% | 0.00000990 | 0.00000990 | 0.00000959 | 6,559.00 |
| Apr 04 2024 | 0.00000977 | -0.00000015 | -1.51% | 0.00000989 | 0.00000989 | 0.00000950 | 5,112.00 |
| Apr 03 2024 | 0.00000992 | -0.00000009 | -0.90% | 0.00000985 | 0.00001011 | 0.00000960 | 6,322.00 |
| Apr 02 2024 | 0.00001001 | -0.00000001 | -0.10% | 0.00001014 | 0.00001056 | 0.00000960 | 46,214.00 |
| Apr 01 2024 | 0.00001002 | -0.00000063 | -5.92% | 0.00001054 | 0.00001054 | 0.00001000 | 29,202.00 |
| Mar 31 2024 | 0.00001065 | -0.00000053 | -4.74% | 0.00001141 | 0.00001142 | 0.00001035 | 51,686.00 |
| Mar 30 2024 | 0.00001118 | -0.00000100 | -8.13% | 0.00001230 | 0.00001230 | 0.00001052 | 53,329.00 |
| Mar 29 2024 | 0.00001230 | -0.00000300 | -20.24% | 0.00001456 | 0.00001456 | 0.00001227 | 110,039.00 |
| Mar 28 2024 | 0.00001482 | -0.00000056 | -3.64% | 0.00001538 | 0.00001582 | 0.00001471 | 6,908.00 |
| Mar 27 2024 | 0.00001538 | 0.00000058 | 3.92% | 0.00001552 | 0.00001610 | 0.00001482 | 17,608.00 |
| Mar 26 2024 | 0.00001480 | 0.00000080 | 5.71% | 0.00001445 | 0.00001513 | 0.00001426 | 7,768.00 |
| Mar 25 2024 | 0.00001400 | 0.00000030 | 2.19% | 0.00001347 | 0.00001480 | 0.00001347 | 24,113.00 |
| Mar 24 2024 | 0.00001370 | 0.00000047 | 3.55% | 0.00001331 | 0.00001370 | 0.00001316 | 6,629.00 |
| Mar 23 2024 | 0.00001323 | -0.00000053 | -3.85% | 0.00001356 | 0.00001356 | 0.00001316 | 14,036.00 |
| Mar 22 2024 | 0.00001376 | 0.00000066 | 5.04% | 0.00001353 | 0.00001461 | 0.00001323 | 40,815.00 |
| Mar 21 2024 | 0.00001310 | -0.00000500 | -27.98% | 0.00001787 | 0.00001810 | 0.00001269 | 43,050.00 |
| Mar 20 2024 | 0.00001787 | -0.00000031 | -1.71% | 0.00001858 | 0.00002040 | 0.00001776 | 35,317.00 |
| Mar 19 2024 | 0.00001818 | 0.00000068 | 3.89% | 0.00001711 | 0.00002000 | 0.00001711 | 29,032.00 |
| Mar 18 2024 | 0.00001750 | -0.00000200 | -10.45% | 0.00001910 | 0.00001968 | 0.00001702 | 37,902.00 |
| Mar 17 2024 | 0.00001913 | -0.00000033 | -1.70% | 0.00002040 | 0.00002194 | 0.00001913 | 45,639.00 |
| Mar 16 2024 | 0.00001946 | 0.00000003 | 0.15% | 0.00001861 | 0.00002089 | 0.00001623 | 44,556.00 |
| Mar 15 2024 | 0.00001943 | 0.00000070 | 3.74% | 0.00001833 | 0.00002001 | 0.00001763 | 31,198.00 |
| Mar 14 2024 | 0.00001873 | 0.00000400 | 27.27% | 0.00001511 | 0.00002010 | 0.00001425 | 79,533.00 |
| Mar 13 2024 | 0.00001467 | 0.00000100 | 7.58% | 0.00001306 | 0.00001467 | 0.00001252 | 62,559.00 |
| Mar 12 2024 | 0.00001320 | 0.00000200 | 17.48% | 0.00001144 | 0.00001500 | 0.00001118 | 194,899.00 |
| Mar 11 2024 | 0.00001144 | -0.00000003 | -0.26% | 0.00001132 | 0.00001500 | 0.00001118 | 113,609.00 |
| Mar 10 2024 | 0.00001147 | 0.00000300 | 36.06% | 0.00000844 | 0.00001229 | 0.00000840 | 164,224.00 |
| Mar 09 2024 | 0.00000832 | 0.00000000 | 0.00% | 0.00000832 | 0.00000832 | 0.00000832 | 0.00 |
| Mar 08 2024 | 0.00000832 | 0.00000075 | 9.91% | 0.00000757 | 0.00000832 | 0.00000728 | 46,531.00 |
| Mar 07 2024 | 0.00000757 | -0.00000037 | -4.66% | 0.00000794 | 0.00000850 | 0.00000757 | 41,764.00 |
| Mar 06 2024 | 0.00000794 | 0.00000200 | 31.65% | 0.00000647 | 0.00000800 | 0.00000619 | 53,205.00 |
| Mar 05 2024 | 0.00000632 | -0.00000010 | -1.56% | 0.00000642 | 0.00000690 | 0.00000608 | 62,917.00 |
| Mar 04 2024 | 0.00000642 | -0.00000020 | -3.02% | 0.00000662 | 0.00000702 | 0.00000639 | 37,598.00 |
| Mar 03 2024 | 0.00000662 | -0.00000034 | -4.89% | 0.00000692 | 0.00000692 | 0.00000638 | 8,167.00 |
| Mar 02 2024 | 0.00000696 | 0.00000054 | 8.41% | 0.00000655 | 0.00000696 | 0.00000655 | 4,922.00 |
| Mar 01 2024 | 0.00000642 | 0.00000037 | 6.12% | 0.00000652 | 0.00000657 | 0.00000635 | 6,995.00 |
| Feb 29 2024 | 0.00000605 | 0.00000015 | 2.54% | 0.00000590 | 0.00000618 | 0.00000590 | 20,058.00 |
