zyro Historical Data - ZYROUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
zyro (Cryptocurrency:ZYROUSD)
zyro (Cryptocurrency:ZYROUSD) Historical

zyro (ZYROUSD)

0.015012

0.000097

( 0.65% )

Updated: 20:02:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715989800	0.01488888	0.00070281	4.95	0.01418145	0.01502615	0.01414004	0
1715903400	0.01418607	-0.000455	-3.11	0.01463684	0.01465602	0.01410115	0
1715817000	0.01464075	0.00074701	5.38	0.01390926	0.01465776	0.01380375	0
1715730600	0.01389374	-0.000319	-2.24	0.01420328	0.01426141	0.01378929	0
1715644200	0.01421225	9.1E-5	0.64	0.01404061	0.01442756	0.0139953	0
1715557800	0.01412086	9.7E-5	0.69	0.01404061	0.01421842	0.0139953	0
1715471400	0.01402383	-5.0E-6	-0.04	0.01404427	0.01417672	0.01392652	0
1715385000	0.01402846	-0.000599	-4.09	0.01460363	0.01471256	0.01388347	0
1715298600	0.01462792	0.00029893	2.09	0.01434022	0.01473565	0.01423138	0
1715212200	0.01432899	-0.000219	-1.51	0.01451971	0.01464075	0.01416911	0
1715125800	0.01454762	-0.000243	-1.64	0.01478959	0.01508327	0.01449966	0
1715039400	0.01479079	-0.000323	-2.14	0.01440876	0.015456	0.01427129	0
1714953000	0.01511368	9.0E-5	0.60	0.01501926	0.01527949	0.01482289	0
1714866600	0.01502331	5.6E-5	0.37	0.01495	0.01526093	0.01492503	0
1714780200	0.01496769	0.00055859	3.88	0.01440876	0.01506384	0.01427129	0
1714693800	0.0144091	4.8E-5	0.33	0.01434465	0.01452025	0.01395833	0
1714607400	0.01436104	-0.000203	-1.39	0.01451427	0.01455413	0.01356439	0
1714521000	0.01456444	-0.000933	-6.02	0.01546511	0.0156596	0.01406369	0
1714434600	0.01549789	-0.000242	-1.54	0.01472529	0.01558079	0.01456199	0
1714348200	0.01573946	5.8E-5	0.37	0.0156822	0.01613278	0.01565733	0
1714261800	0.01568172	0.00060279	4.00	0.01509445	0.01580945	0.01484762	0
1714175400	0.01507893	-0.000139	-0.91	0.01520816	0.01525963	0.01496017	0
1714089000	0.01521808	0.00010787	0.71	0.01513277	0.01537208	0.01480935	0
1714002600	0.01511021	-0.000406	-2.62	0.01553191	0.01586719	0.01496156	0
1713916200	0.01551601	8.7E-5	0.56	0.01542289	0.01572679	0.01520647	0
1713829800	0.0154293	0.00025701	1.69	0.01472529	0.0155686	0.01456199	0
1713743400	0.01517229	-1.9E-5	-0.13	0.01518145	0.01540669	0.01503719	0
1713657000	0.0151908	0.00040131	2.71	0.01472529	0.01528624	0.01456199	0
1713570600	0.01478949	7.0E-6	0.05	0.0147571	0.01505382	0.01383899	0
1713484200	0.0147826	0.00040652	2.83	0.01440919	0.01491505	0.01425408	0
1713397800	0.01437608	-0.000495	-3.33	0.01486006	0.01503618	0.01410495	0
1713311400	0.01487076	-7.9E-5	-0.53	0.01492691	0.01505912	0.0144598	0
1713225000	0.01495019	-0.000287	-1.88	0.01517292	0.0157734	0.01464103	0
1713138600	0.01523732	0.00064049	4.39	0.01449865	0.01528619	0.01404919	0
1713052200	0.01459683	-0.001036	-6.63	0.01556127	0.01590233	0.01392526	0
1712965800	0.01563323	-0.001272	-7.52	0.01688802	0.01712358	0.01509373	0
1712879400	0.01690499	-0.000158	-0.93	0.01704347	0.01742912	0.01675957	0
1712793000	0.01706318	0.00014879	0.88	0.01689626	0.01714546	0.01647225	0
1712706600	0.01691439	-0.000892	-5.01	0.01782484	0.01795131	0.0166904	0
1712620200	0.01780599	0.00115188	6.92	0.01605329	0.01795054	0.01552758	0
1712533800	0.01665411	0.00044653	2.76	0.01616984	0.01666678	0.01613041	0
1712447400	0.01620758	0.0001793	1.12	0.01597304	0.01635936	0.01596962	0
1712361000	0.01602828	-1.1E-5	-0.07	0.01605329	0.01612964	0.01552758	0
1712274600	0.01603965	4.6E-5	0.29	0.01593077	0.01659781	0.01569097	0
1712188200	0.01599362	0.00019497	1.23	0.0158415	0.01623009	0.01546858	0
1712101800	0.01579865	-0.001143	-6.75	0.01690026	0.01690026	0.01551745	0
1712015400	0.01694119	-0.000616	-3.51	0.0175673	0.0175673	0.0164909	0
1711929000	0.01755685	0.00064839	3.83	0.01690966	0.01760909	0.01690966	0
1711842600	0.01690846	-3.8E-5	-0.22	0.0169248	0.01718778	0.01682151	0
1711756200	0.0169461	-0.000233	-1.36	0.01716975	0.01726413	0.01674439	0
1711669800	0.01717954	0.00033861	2.01	0.01687086	0.01740646	0.0167133	0
1711583400	0.01684093	-0.000446	-2.58	0.01729088	0.01766558	0.01669156	0
1711497000	0.01728678	2.7E-5	0.16	0.01726798	0.01771581	0.01710637	0
1711410600	0.01726022	0.00060274	3.62	0.01690427	0.01758851	0.01654759	0
1711324200	0.01665748	0.00048937	3.03	0.01612916	0.01672935	0.01591882	0
1711237800	0.01616811	0.00017868	1.12	0.01604602	0.0164922	0.01577238	0
1711151400	0.01598943	-0.000844	-5.01	0.01685014	0.01706487	0.01569628	0
1711065000	0.01683341	-0.00012	-0.71	0.01690427	0.01727622	0.01644367	0
1710978600	0.01695343	0.00165871	10.84	0.01522835	0.01702939	0.01477325	0
1710892200	0.01529472	-0.001694	-9.97	0.01695926	0.01704255	0.0152071	0
1710805800	0.01698857	-0.000527	-3.01	0.01929123	0.01933118	0.01670857	0
1710719400	0.0175153	0.0005489	3.24	0.01710724	0.01771822	0.01650088	0
1710633000	0.0169664	-0.001067	-5.92	0.01805962	0.01820875	0.01678444	0
1710546600	0.01803311	-0.00069	-3.69	0.01929123	0.01933118	0.01730259	0
1710460200	0.01872314	-0.000589	-3.05	0.01929123	0.01933118	0.01794322	0
1710373800	0.0193119	0.00015988	0.83	0.01916856	0.01966049	0.01900015	0
1710287400	0.01915202	-0.000464	-2.37	0.01963441	0.01972531	0.01857252	0
1710201000	0.01961648	0.00088919	4.75	0.01842936	0.01971331	0.01823218	0
1710114600	0.01872729	-0.000156	-0.83	0.01885053	0.01912643	0.0183401	0
1710028200	0.01888283	0.00011838	0.63	0.0187603	0.01904107	0.01871032	0
1709941800	0.01876445	0.00014152	0.76	0.01867629	0.01927903	0.01846228	0
1709855400	0.01862293	0.00024509	1.33	0.01842936	0.01898757	0.01803716	0
1709769000	0.01837784	0.00127861	7.48	0.01715833	0.01879828	0.01689863	0
1709682600	0.01709923	-0.000406	-2.32	0.01751491	0.01841847	0.01563704	0
1709596200	0.01750484	0.00071558	4.26	0.01636553	0.0175555	0.01632288	0
1709509800	0.01678926	0.0002946	1.79	0.01648801	0.01683187	0.0162566	0
1709423400	0.01649466	-5.2E-5	-0.31	0.01654301	0.01667647	0.01639397	0
1709337000	0.01654706	0.0003736	2.31	0.01611248	0.01662798	0.01611248	0
1709250600	0.01617346	-6.6E-5	-0.41	0.01636553	0.01696909	0.01594995	0
1709164200	0.01623944	0.00061609	3.94	0.01563998	0.01680261	0.01558156	0
1709077800	0.01562335	0.00031238	2.04	0.01532017	0.01585095	0.01527149	0
1708991400	0.01531097	0.00030419	2.03	0.01450993	0.01541387	0.01387909	0
1708905000	0.01500678	0.00059209	4.11	0.01442645	0.01501507	0.01439054	0
1708818600	0.01441469	0.00031909	2.26	0.01408418	0.0144759	0.0140126	0
1708732200	0.0140956	-0.000221	-1.54	0.01430841	0.01441782	0.01401275	0
1708645800	0.01431612	-3.7E-5	-0.26	0.01426826	0.01460127	0.014018	0
1708559400	0.01435309	-0.000179	-1.23	0.01450993	0.01454526	0.01387909	0
1708473000	0.01453244	0.00032993	2.32	0.01420034	0.01461756	0.01387258	0
1708386600	0.01420251	0.00035331	2.55	0.01167254	0.01437936	0.01166155	0
1708300200	0.0138492	0.00041047	3.05	0.01343054	0.01395717	0.01333718	0
1708213800	0.01343873	-0.000108	-0.80	0.01350935	0.01351576	0.0131304	0

Bnp Paribas Issuance

Eastgroup Properties

Chugai Pharmaceutical

Innovative Technology Po...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions