ZRXUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 1.06 | -0.010 | -0.62% | 1.05 | 1.14 | 1.05 | 9,250.00 |
Mar 26 2024 | 1.07 | 0.120 | 12.55% | 1.06 | 1.07 | 1.05 | 4,361.00 |
Mar 25 2024 | 0.950 | 0.04577 | 5.06% | 0.9216 | 0.950 | 0.9216 | 5,248.00 |
Mar 24 2024 | 0.90423 | 0.05423 | 6.38% | 0.881 | 0.90423 | 0.87272 | 2,789.00 |
Mar 23 2024 | 0.850 | 0.00 | 0.00% | 0.850 | 0.850 | 0.850 | 0.00 |
Mar 22 2024 | 0.850 | -0.0654 | -7.14% | 0.89061 | 0.97352 | 0.850 | 4,144.00 |
Mar 21 2024 | 0.9154 | -0.29755 | -24.53% | 1.01 | 1.01 | 0.89813 | 16,259.00 |
Mar 20 2024 | 1.21 | 0.060 | 4.82% | 1.15 | 1.27 | 1.14 | 16,526.00 |
Mar 19 2024 | 1.16 | -0.040 | -3.58% | 1.19 | 1.23 | 1.11 | 28,392.00 |
Mar 18 2024 | 1.20 | -0.110 | -8.70% | 1.29 | 1.33 | 1.16 | 33,488.00 |
Mar 17 2024 | 1.31 | -0.030 | -2.24% | 1.33 | 1.43 | 1.31 | 25,418.00 |
Mar 16 2024 | 1.34 | 0.010 | 0.91% | 1.30 | 1.38 | 1.07 | 145,842.00 |
Mar 15 2024 | 1.33 | -0.030 | -2.01% | 1.33 | 1.38 | 1.19 | 101,424.00 |
Mar 14 2024 | 1.36 | 0.270 | 24.56% | 1.11 | 1.42 | 1.05 | 44,925.00 |
Mar 13 2024 | 1.09 | 0.140 | 15.25% | 0.92628 | 1.09 | 0.92338 | 64,073.00 |
Mar 12 2024 | 0.94707 | 0.08098 | 9.35% | 0.9944 | 1.07 | 0.94707 | 66,643.00 |
Mar 11 2024 | 0.86609 | 0.05426 | 6.68% | 0.78278 | 1.03 | 0.78278 | 33,011.00 |
Mar 10 2024 | 0.81183 | 0.25414 | 45.57% | 0.637 | 0.81183 | 0.637 | 8,909.00 |
Mar 09 2024 | 0.55769 | 0.00 | 0.00% | 0.55769 | 0.55769 | 0.55769 | 0.00 |
Mar 08 2024 | 0.55769 | 0.03929 | 7.58% | 0.5212 | 0.580 | 0.50957 | 12,926.00 |
Mar 07 2024 | 0.5184 | -0.00684 | -1.30% | 0.52924 | 0.57146 | 0.514 | 29,448.00 |
Mar 06 2024 | 0.52524 | 0.08624 | 19.64% | 0.4265 | 0.52938 | 0.4265 | 6,516.00 |
Mar 05 2024 | 0.439 | 0.00 | 0.00% | 0.439 | 0.439 | 0.439 | 0.00 |
Mar 04 2024 | 0.439 | 0.029 | 7.07% | 0.440 | 0.440 | 0.4387 | 896.00 |
Mar 03 2024 | 0.410 | -0.02517 | -5.78% | 0.410 | 0.410 | 0.410 | 66.00 |
Mar 02 2024 | 0.43517 | 0.03212 | 7.97% | 0.410 | 0.43517 | 0.410 | 4,090.00 |
Mar 01 2024 | 0.40305 | 0.05005 | 14.18% | 0.400 | 0.40305 | 0.39837 | 3,213.00 |
Feb 29 2024 | 0.353 | 0.00 | 0.00% | 0.353 | 0.353 | 0.353 | 0.00 |
Feb 28 2024 | 0.353 | -0.02635 | -6.95% | 0.353 | 0.353 | 0.353 | 70.00 |
Feb 27 2024 | 0.37935 | 0.01435 | 3.93% | 0.382 | 0.382 | 0.37935 | 166.00 |
Feb 26 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 0.00 |
Feb 25 2024 | 0.365 | -0.00335 | -0.91% | 0.365 | 0.365 | 0.365 | 100.00 |
Feb 24 2024 | 0.36835 | 0.00602 | 1.66% | 0.36835 | 0.36835 | 0.36835 | 84.00 |
Feb 23 2024 | 0.36233 | 0.0406 | 12.62% | 0.3517 | 0.36233 | 0.3517 | 553.00 |
Feb 22 2024 | 0.32173 | 0.00 | 0.00% | 0.32173 | 0.32173 | 0.32173 | 0.00 |
Feb 21 2024 | 0.32173 | 0.00 | 0.00% | 0.32173 | 0.32173 | 0.32173 | 0.00 |
Feb 20 2024 | 0.32173 | 0.00 | 0.00% | 0.32173 | 0.32173 | 0.32173 | 0.00 |
Feb 19 2024 | 0.32173 | 0.00 | 0.00% | 0.32173 | 0.32173 | 0.32173 | 0.00 |
Feb 18 2024 | 0.32173 | 0.00 | 0.00% | 0.32173 | 0.32173 | 0.32173 | 0.00 |
Feb 17 2024 | 0.32173 | 0.00 | 0.00% | 0.32173 | 0.32173 | 0.32173 | 0.00 |
Feb 16 2024 | 0.32173 | 0.00 | 0.00% | 0.32173 | 0.32173 | 0.32173 | 0.00 |
Feb 15 2024 | 0.32173 | 0.00 | 0.00% | 0.32173 | 0.32173 | 0.32173 | 0.00 |
Feb 14 2024 | 0.32173 | 0.00 | 0.00% | 0.32173 | 0.32173 | 0.32173 | 0.00 |
Feb 13 2024 | 0.32173 | 0.00079 | 0.25% | 0.32173 | 0.32173 | 0.32173 | 100.00 |
Feb 12 2024 | 0.32094 | 0.00 | 0.00% | 0.32094 | 0.32094 | 0.32094 | 0.00 |
Feb 11 2024 | 0.32094 | 0.00528 | 1.67% | 0.32094 | 0.32094 | 0.32094 | 840.00 |
Feb 10 2024 | 0.31566 | 0.00 | 0.00% | 0.31566 | 0.31566 | 0.31566 | 0.00 |
Feb 09 2024 | 0.31566 | 0.00 | 0.00% | 0.31566 | 0.31566 | 0.31566 | 0.00 |
Feb 08 2024 | 0.31566 | 0.00 | 0.00% | 0.31566 | 0.31566 | 0.31566 | 0.00 |
Feb 07 2024 | 0.31566 | -0.00574 | -1.79% | 0.31566 | 0.31566 | 0.31566 | 0.00 |
Feb 06 2024 | 0.3214 | 0.00 | 0.00% | 0.3214 | 0.3214 | 0.3214 | 0.00 |
Feb 05 2024 | 0.3214 | 0.00 | 0.00% | 0.3214 | 0.3214 | 0.3214 | 0.00 |
Feb 04 2024 | 0.3214 | 0.00 | 0.00% | 0.3214 | 0.3214 | 0.3214 | 0.00 |
Feb 03 2024 | 0.3214 | 0.00 | 0.00% | 0.3214 | 0.3214 | 0.3214 | 0.00 |
Feb 02 2024 | 0.3214 | 0.00628 | 1.99% | 0.3214 | 0.3214 | 0.3214 | 100.00 |
Feb 01 2024 | 0.31512 | 0.00 | 0.00% | 0.31512 | 0.31512 | 0.31512 | 0.00 |
Jan 31 2024 | 0.31512 | -0.02417 | -7.12% | 0.31569 | 0.31569 | 0.31512 | 1,353.00 |
Jan 30 2024 | 0.33929 | 0.00479 | 1.43% | 0.3382 | 0.33929 | 0.33364 | 4,024.00 |
Jan 29 2024 | 0.3345 | -0.01252 | -3.61% | 0.34802 | 0.34802 | 0.3345 | 6,345.00 |
Jan 28 2024 | 0.34702 | -0.03807 | -9.89% | 0.3923 | 0.40463 | 0.34702 | 26,217.00 |
Jan 27 2024 | 0.38509 | 0.04235 | 12.36% | 0.34817 | 0.40623 | 0.34817 | 41,556.00 |
Jan 26 2024 | 0.34274 | 0.044 | 14.73% | 0.335 | 0.36181 | 0.335 | 977.00 |
Jan 25 2024 | 0.29874 | 0.00068 | 0.23% | 0.29874 | 0.29874 | 0.29874 | 1,256.00 |
Jan 24 2024 | 0.29806 | 0.01143 | 3.99% | 0.295 | 0.29806 | 0.295 | 105.00 |
Jan 23 2024 | 0.28663 | -0.01665 | -5.49% | 0.29247 | 0.29247 | 0.28663 | 1,413.00 |
Jan 22 2024 | 0.30328 | -0.01772 | -5.52% | 0.30225 | 0.30671 | 0.30225 | 1,904.00 |
Jan 21 2024 | 0.321 | 0.00 | 0.00% | 0.321 | 0.321 | 0.321 | 0.00 |
Jan 20 2024 | 0.321 | 0.00 | 0.00% | 0.321 | 0.321 | 0.321 | 0.00 |
Jan 19 2024 | 0.321 | -0.01944 | -5.71% | 0.321 | 0.321 | 0.321 | 100.00 |
Jan 18 2024 | 0.34044 | 0.00 | 0.00% | 0.34044 | 0.34044 | 0.34044 | 0.00 |
Jan 17 2024 | 0.34044 | 0.00 | 0.00% | 0.34044 | 0.34044 | 0.34044 | 0.00 |
Jan 16 2024 | 0.34044 | 0.00 | 0.00% | 0.34044 | 0.34044 | 0.34044 | 0.00 |
Jan 15 2024 | 0.34044 | 0.00734 | 2.20% | 0.34044 | 0.34044 | 0.34044 | 1,238.00 |
Jan 14 2024 | 0.3331 | -0.00337 | -1.00% | 0.3331 | 0.3331 | 0.3331 | 1,238.00 |
Jan 13 2024 | 0.33647 | 0.0008 | 0.24% | 0.33647 | 0.33647 | 0.33647 | 1,255.00 |
Jan 12 2024 | 0.33567 | -0.01344 | -3.85% | 0.350 | 0.350 | 0.33567 | 2,833.00 |
Jan 11 2024 | 0.34911 | 0.01408 | 4.20% | 0.34915 | 0.34915 | 0.34911 | 1,898.00 |
Jan 10 2024 | 0.33503 | 0.01572 | 4.92% | 0.31731 | 0.33503 | 0.3047 | 13,226.00 |
Jan 09 2024 | 0.31931 | 0.00184 | 0.58% | 0.31022 | 0.32607 | 0.304 | 22,632.00 |
Jan 08 2024 | 0.31747 | 0.00523 | 1.67% | 0.30685 | 0.31747 | 0.286 | 9,054.00 |
Jan 07 2024 | 0.31224 | -0.01623 | -4.94% | 0.33066 | 0.33118 | 0.31224 | 9,211.00 |
Jan 06 2024 | 0.32847 | 0.00922 | 2.89% | 0.32847 | 0.32847 | 0.32847 | 66.00 |
Jan 05 2024 | 0.31925 | -0.02287 | -6.68% | 0.36223 | 0.36223 | 0.31925 | 21,905.00 |
Jan 04 2024 | 0.34212 | 0.02137 | 6.66% | 0.3281 | 0.34212 | 0.3281 | 894.00 |
Jan 03 2024 | 0.32075 | -0.04949 | -13.37% | 0.36096 | 0.36096 | 0.316 | 10,205.00 |
Jan 02 2024 | 0.37024 | 0.00 | 0.00% | 0.37024 | 0.37024 | 0.37024 | 0.00 |
Jan 01 2024 | 0.37024 | -0.01049 | -2.76% | 0.37024 | 0.37024 | 0.37024 | 331.00 |
Dec 31 2023 | 0.38073 | -0.00727 | -1.87% | 0.38073 | 0.38073 | 0.38073 | 217.00 |
Dec 30 2023 | 0.388 | 0.00 | 0.00% | 0.388 | 0.388 | 0.388 | 0.00 |
Dec 29 2023 | 0.388 | 0.00 | 0.00% | 0.388 | 0.388 | 0.388 | 0.00 |