Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ZRXEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28 2024 | 0.46443 | -0.01255 | -2.63% | 0.47485 | 0.48694 | 0.46443 | 108,190.00 |
| Apr 27 2024 | 0.47698 | 0.00213 | 0.45% | 0.47485 | 0.47995 | 0.4475 | 29,301.00 |
| Apr 26 2024 | 0.47485 | -0.00488 | -1.02% | 0.51331 | 0.51331 | 0.46849 | 88,452.00 |
| Apr 25 2024 | 0.47973 | -0.00643 | -1.32% | 0.51331 | 0.51331 | 0.46747 | 19,574.00 |
| Apr 24 2024 | 0.48616 | -0.03341 | -6.43% | 0.51957 | 0.53098 | 0.48353 | 111,958.00 |
| Apr 23 2024 | 0.51957 | -0.02043 | -3.78% | 0.540 | 0.540 | 0.51331 | 38,148.00 |
| Apr 22 2024 | 0.540 | 0.02669 | 5.20% | 0.51331 | 0.540 | 0.51313 | 32,348.00 |
| Apr 21 2024 | 0.51331 | -0.00441 | -0.85% | 0.51772 | 0.53651 | 0.50392 | 199,847.00 |
| Apr 20 2024 | 0.51772 | 0.02778 | 5.67% | 0.49962 | 0.52538 | 0.48218 | 11,806.00 |
| Apr 19 2024 | 0.48994 | 0.01567 | 3.30% | 0.47427 | 0.50898 | 0.440 | 443,551.00 |
| Apr 18 2024 | 0.47427 | 0.01603 | 3.50% | 0.45795 | 0.480 | 0.443 | 6,043.00 |
| Apr 17 2024 | 0.45824 | -0.00936 | -2.00% | 0.45385 | 0.47981 | 0.439 | 208,367.00 |
| Apr 16 2024 | 0.4676 | 0.01375 | 3.03% | 0.45385 | 0.48305 | 0.433 | 221,506.00 |
| Apr 15 2024 | 0.45385 | -0.02198 | -4.62% | 0.47011 | 0.49662 | 0.43674 | 257,538.00 |
| Apr 14 2024 | 0.47583 | 0.02269 | 5.01% | 0.44727 | 0.48802 | 0.42615 | 313,055.00 |
| Apr 13 2024 | 0.45314 | -0.06417 | -12.40% | 0.51465 | 0.52825 | 0.3945 | 827,997.00 |
| Apr 12 2024 | 0.51731 | -0.07881 | -13.22% | 0.61633 | 0.61633 | 0.46365 | 807,445.00 |
| Apr 11 2024 | 0.59612 | -0.01911 | -3.11% | 0.61633 | 0.61772 | 0.59308 | 420,327.00 |
| Apr 10 2024 | 0.61523 | -0.01852 | -2.92% | 0.63375 | 0.63911 | 0.585 | 658,367.00 |
| Apr 09 2024 | 0.63375 | -0.04378 | -6.46% | 0.67517 | 0.70026 | 0.61876 | 814,088.00 |
| Apr 08 2024 | 0.67753 | 0.03925 | 6.15% | 0.63965 | 0.70336 | 0.62618 | 1,914,477.00 |
| Apr 07 2024 | 0.63828 | 0.02109 | 3.42% | 0.61719 | 0.66856 | 0.61185 | 1,211,001.00 |
| Apr 06 2024 | 0.61719 | 0.01452 | 2.41% | 0.60267 | 0.62415 | 0.5991 | 56,939.00 |
| Apr 05 2024 | 0.60267 | -0.02143 | -3.43% | 0.5944 | 0.61692 | 0.58776 | 394,478.00 |
| Apr 04 2024 | 0.6241 | 0.02758 | 4.62% | 0.5944 | 0.63659 | 0.58024 | 503,406.00 |
| Apr 03 2024 | 0.59652 | -0.00978 | -1.61% | 0.60857 | 0.62821 | 0.57472 | 1,399,275.00 |
| Apr 02 2024 | 0.6063 | -0.05437 | -8.23% | 0.66545 | 0.67884 | 0.60129 | 1,379,463.00 |
| Apr 01 2024 | 0.66067 | -0.04425 | -6.28% | 0.69318 | 0.69569 | 0.63612 | 1,834,246.00 |
| Mar 31 2024 | 0.70492 | -0.01027 | -1.44% | 0.71064 | 0.71948 | 0.6827 | 563,553.00 |
| Mar 30 2024 | 0.71519 | -0.08274 | -10.37% | 0.80032 | 0.80032 | 0.67808 | 7,181,310.00 |
| Mar 29 2024 | 0.79793 | -0.17384 | -17.89% | 0.96831 | 0.99343 | 0.79177 | 1,258,843.00 |
| Mar 28 2024 | 0.97177 | -0.01619 | -1.64% | 0.98892 | 1.03 | 0.94106 | 566,781.00 |
| Mar 27 2024 | 0.98796 | 0.02657 | 2.76% | 0.96139 | 1.07 | 0.955 | 1,484,634.00 |
| Mar 26 2024 | 0.96139 | 0.04009 | 4.35% | 0.94079 | 1.00 | 0.9197 | 373,415.00 |
| Mar 25 2024 | 0.9213 | 0.0728 | 8.58% | 0.84286 | 0.96655 | 0.83653 | 3,555,263.00 |
| Mar 24 2024 | 0.8485 | 0.0553 | 6.97% | 0.79016 | 0.8575 | 0.77564 | 173,707.00 |
| Mar 23 2024 | 0.7932 | -0.01333 | -1.65% | 0.80164 | 0.82743 | 0.79201 | 197,421.00 |
| Mar 22 2024 | 0.80653 | 0.00178 | 0.22% | 0.80133 | 0.910 | 0.78983 | 787,073.00 |
| Mar 21 2024 | 0.80475 | -0.29525 | -26.84% | 1.10 | 1.13 | 0.78337 | 7,428,494.00 |
| Mar 20 2024 | 1.10 | 0.050 | 4.76% | 1.06 | 1.19 | 1.02 | 1,326,817.00 |
| Mar 19 2024 | 1.05 | -0.050 | -4.55% | 1.09 | 1.15 | 1.01 | 123,312.00 |
| Mar 18 2024 | 1.10 | -0.100 | -8.33% | 1.19 | 1.21 | 1.05 | 158,149.00 |
| Mar 17 2024 | 1.20 | -0.030 | -2.44% | 1.25 | 1.33 | 1.18 | 2,825,073.00 |
| Mar 16 2024 | 1.23 | 0.010 | 0.82% | 1.21 | 1.28 | 0.97807 | 4,796,750.00 |
| Mar 15 2024 | 1.22 | 0.050 | 4.27% | 1.22 | 1.28 | 1.08 | 16,308,361.00 |
| Mar 14 2024 | 1.17 | 0.180 | 18.55% | 0.99729 | 1.19 | 0.9424 | 5,289,328.00 |
| Mar 13 2024 | 0.98696 | 0.12121 | 14.00% | 0.854 | 0.98696 | 0.83745 | 251,290.00 |
| Mar 12 2024 | 0.86575 | 0.10873 | 14.36% | 0.742 | 0.98123 | 0.7366 | 356,267.00 |
| Mar 11 2024 | 0.75702 | 0.03151 | 4.34% | 0.71699 | 0.98999 | 0.69719 | 13,467,442.00 |
| Mar 10 2024 | 0.72551 | 0.20067 | 38.23% | 0.52494 | 0.760 | 0.51852 | 12,637,192.00 |
| Mar 09 2024 | 0.52484 | 0.01503 | 2.95% | 0.50948 | 0.55999 | 0.49372 | 768,516.00 |
| Mar 08 2024 | 0.50981 | 0.03693 | 7.81% | 0.47089 | 0.53385 | 0.45396 | 1,519,322.00 |
| Mar 07 2024 | 0.47288 | -0.01068 | -2.21% | 0.47728 | 0.52668 | 0.45882 | 307,741.00 |
| Mar 06 2024 | 0.48356 | 0.10792 | 28.73% | 0.38399 | 0.48998 | 0.3607 | 4,338,303.00 |
| Mar 05 2024 | 0.37564 | -0.03287 | -8.05% | 0.40851 | 0.42787 | 0.300 | 2,553,407.00 |
| Mar 04 2024 | 0.40851 | 0.02257 | 5.85% | 0.390 | 0.4099 | 0.390 | 123,397.00 |
| Mar 03 2024 | 0.38594 | -0.01348 | -3.37% | 0.39978 | 0.39978 | 0.3684 | 50,694.00 |
| Mar 02 2024 | 0.39942 | 0.02421 | 6.45% | 0.37817 | 0.40208 | 0.37396 | 112,098.00 |
| Mar 01 2024 | 0.37521 | 0.02446 | 6.97% | 0.35089 | 0.37699 | 0.35089 | 690,674.00 |
| Feb 29 2024 | 0.35075 | 0.01131 | 3.33% | 0.34092 | 0.36121 | 0.33686 | 662,849.00 |
| Feb 28 2024 | 0.33944 | -0.01145 | -3.26% | 0.3497 | 0.37962 | 0.31315 | 67,361.00 |
| Feb 27 2024 | 0.35089 | 0.00509 | 1.47% | 0.32616 | 0.35175 | 0.32616 | 520,992.00 |
| Feb 26 2024 | 0.3458 | 0.00401 | 1.17% | 0.33846 | 0.34581 | 0.32803 | 29,557.00 |
| Feb 25 2024 | 0.34179 | 0.00732 | 2.19% | 0.33447 | 0.34179 | 0.32616 | 7,901.00 |
| Feb 24 2024 | 0.33447 | 0.01098 | 3.39% | 0.32349 | 0.34999 | 0.318 | 80,980.00 |
| Feb 23 2024 | 0.32349 | -0.00267 | -0.82% | 0.32616 | 0.33493 | 0.3194 | 8,175.00 |
| Feb 22 2024 | 0.32616 | 0.00116 | 0.36% | 0.325 | 0.33418 | 0.31676 | 264,205.00 |
| Feb 21 2024 | 0.325 | -0.01454 | -4.28% | 0.340 | 0.340 | 0.310 | 12,478.00 |
| Feb 20 2024 | 0.33954 | -0.00059 | -0.17% | 0.34013 | 0.34617 | 0.31842 | 38,801.00 |
| Feb 19 2024 | 0.34013 | 0.00913 | 2.76% | 0.32975 | 0.34024 | 0.32768 | 72,833.00 |
| Feb 18 2024 | 0.331 | 0.01258 | 3.95% | 0.31842 | 0.33231 | 0.3162 | 49,114.00 |
| Feb 17 2024 | 0.31842 | -0.00093 | -0.29% | 0.31794 | 0.32283 | 0.30462 | 302,194.00 |
| Feb 16 2024 | 0.31935 | 0.0036 | 1.14% | 0.31575 | 0.32666 | 0.31081 | 473,973.00 |
| Feb 15 2024 | 0.31575 | 0.0053 | 1.71% | 0.31086 | 0.31783 | 0.30654 | 521,543.00 |
| Feb 14 2024 | 0.31045 | 0.00755 | 2.49% | 0.3029 | 0.319 | 0.30175 | 260,471.00 |
| Feb 13 2024 | 0.3029 | 0.00062 | 0.21% | 0.3048 | 0.30672 | 0.29309 | 264,746.00 |
| Feb 12 2024 | 0.30228 | 0.00718 | 2.43% | 0.29554 | 0.30253 | 0.29061 | 60,724.00 |
| Feb 11 2024 | 0.2951 | 0.0007 | 0.24% | 0.29309 | 0.300 | 0.29309 | 21,345.00 |
| Feb 10 2024 | 0.2944 | -0.00588 | -1.96% | 0.30028 | 0.30028 | 0.28846 | 320,156.00 |
| Feb 09 2024 | 0.30028 | 0.00741 | 2.53% | 0.29287 | 0.30582 | 0.29287 | 15,387.00 |
| Feb 08 2024 | 0.29287 | -0.00426 | -1.43% | 0.29713 | 0.30899 | 0.28998 | 281,282.00 |
| Feb 07 2024 | 0.29713 | 0.00288 | 0.98% | 0.29425 | 0.29789 | 0.28882 | 29,881.00 |
| Feb 06 2024 | 0.29425 | 0.00145 | 0.50% | 0.28895 | 0.29489 | 0.28895 | 143,230.00 |
| Feb 05 2024 | 0.2928 | 0.00385 | 1.33% | 0.28889 | 0.29392 | 0.28357 | 78,340.00 |
| Feb 04 2024 | 0.28895 | -0.00476 | -1.62% | 0.29404 | 0.29663 | 0.28842 | 71,686.00 |
| Feb 03 2024 | 0.29371 | -0.00289 | -0.97% | 0.2966 | 0.30061 | 0.29211 | 88,124.00 |
| Feb 02 2024 | 0.2966 | 0.00236 | 0.80% | 0.29424 | 0.30992 | 0.29272 | 143,703.00 |
| Feb 01 2024 | 0.29424 | 0.00197 | 0.67% | 0.29227 | 0.2949 | 0.28557 | 63,803.00 |
| Jan 31 2024 | 0.29227 | -0.01233 | -4.05% | 0.30539 | 0.31463 | 0.2907 | 445,247.00 |
| Jan 30 2024 | 0.3046 | -0.01608 | -5.01% | 0.32004 | 0.32194 | 0.30459 | 401,518.00 |
