Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ZRXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.4907 | 0.0162 | 3.41% | 0.4729 | 0.4964 | 0.4662 | 624,407.00 |
| May 02 2024 | 0.4745 | 0.0138 | 3.00% | 0.4609 | 0.477 | 0.4487 | 1,052,892.00 |
| May 01 2024 | 0.4607 | -0.0024 | -0.52% | 0.463 | 0.4697 | 0.4242 | 1,135,418.00 |
| Apr 30 2024 | 0.4631 | -0.0349 | -7.01% | 0.499 | 0.5035 | 0.4472 | 971,574.00 |
| Apr 29 2024 | 0.498 | -0.0013 | -0.26% | 0.5046 | 0.5077 | 0.4844 | 663,177.00 |
| Apr 28 2024 | 0.4993 | -0.0083 | -1.64% | 0.5038 | 0.5216 | 0.4953 | 565,867.00 |
| Apr 27 2024 | 0.5076 | 0.00 | 0.00% | 0.5048 | 0.5166 | 0.4787 | 598,161.00 |
| Apr 26 2024 | 0.5076 | -0.0117 | -2.25% | 0.5244 | 0.5248 | 0.5002 | 556,619.00 |
| Apr 25 2024 | 0.5193 | 0.0017 | 0.33% | 0.5116 | 0.5314 | 0.4958 | 638,829.00 |
| Apr 24 2024 | 0.5176 | -0.0407 | -7.29% | 0.5565 | 0.5694 | 0.5108 | 971,358.00 |
| Apr 23 2024 | 0.5583 | -0.0128 | -2.24% | 0.5746 | 0.5764 | 0.5522 | 646,136.00 |
| Apr 22 2024 | 0.5711 | 0.0211 | 3.84% | 0.5507 | 0.5764 | 0.5453 | 806,730.00 |
| Apr 21 2024 | 0.550 | -0.0011 | -0.20% | 0.5507 | 0.5706 | 0.5362 | 1,038,221.00 |
| Apr 20 2024 | 0.5511 | 0.0301 | 5.78% | 0.5294 | 0.5556 | 0.512 | 960,792.00 |
| Apr 19 2024 | 0.521 | 0.0166 | 3.29% | 0.511 | 0.5428 | 0.4657 | 1,231,414.00 |
| Apr 18 2024 | 0.5044 | 0.0156 | 3.19% | 0.4961 | 0.5112 | 0.4712 | 727,905.00 |
| Apr 17 2024 | 0.4888 | -0.0074 | -1.49% | 0.4942 | 0.5092 | 0.4649 | 1,070,075.00 |
| Apr 16 2024 | 0.4962 | 0.015 | 3.12% | 0.4787 | 0.4968 | 0.4579 | 868,383.00 |
| Apr 15 2024 | 0.4812 | -0.0201 | -4.01% | 0.5065 | 0.5281 | 0.4636 | 1,317,631.00 |
| Apr 14 2024 | 0.5013 | 0.032 | 6.82% | 0.471 | 0.5081 | 0.4439 | 1,670,741.00 |
| Apr 13 2024 | 0.4693 | -0.0751 | -13.80% | 0.5474 | 0.5493 | 0.4182 | 1,956,677.00 |
| Apr 12 2024 | 0.5444 | -0.0954 | -14.91% | 0.6384 | 0.6464 | 0.5004 | 1,599,749.00 |
| Apr 11 2024 | 0.6398 | -0.0221 | -3.34% | 0.665 | 0.6653 | 0.6345 | 874,993.00 |
| Apr 10 2024 | 0.6619 | -0.0195 | -2.86% | 0.688 | 0.6886 | 0.6294 | 1,025,511.00 |
| Apr 09 2024 | 0.6814 | -0.0538 | -7.32% | 0.736 | 0.7604 | 0.6725 | 1,762,088.00 |
| Apr 08 2024 | 0.7352 | 0.0439 | 6.35% | 0.6898 | 0.7628 | 0.6774 | 2,305,080.00 |
| Apr 07 2024 | 0.6913 | 0.0239 | 3.58% | 0.6688 | 0.7061 | 0.6597 | 1,681,919.00 |
| Apr 06 2024 | 0.6674 | 0.0125 | 1.91% | 0.6541 | 0.672 | 0.6464 | 1,029,784.00 |
| Apr 05 2024 | 0.6549 | -0.0198 | -2.93% | 0.6755 | 0.6755 | 0.6356 | 924,639.00 |
| Apr 04 2024 | 0.6747 | 0.028 | 4.33% | 0.6482 | 0.6843 | 0.6278 | 1,507,762.00 |
| 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 |
| Feb 19 2024 | 0.3649 | 0.0107 | 3.02% | 0.3568 | 0.3674 | 0.3523 | 990,471.00 |
| Feb 18 2024 | 0.3542 | 0.0114 | 3.33% | 0.3465 | 0.3577 | 0.3388 | 1,100,303.00 |
| Feb 17 2024 | 0.3428 | -0.0009 | -0.26% | 0.3415 | 0.3484 | 0.3282 | 857,692.00 |
| Feb 16 2024 | 0.3437 | 0.0033 | 0.97% | 0.3382 | 0.3511 | 0.3337 | 1,289,906.00 |
| Feb 15 2024 | 0.3404 | 0.0085 | 2.56% | 0.3324 | 0.3429 | 0.330 | 1,288,245.00 |
| Feb 14 2024 | 0.3319 | 0.0066 | 2.03% | 0.3242 | 0.3359 | 0.3216 | 733,531.00 |
| Feb 13 2024 | 0.3253 | -0.0031 | -0.94% | 0.3273 | 0.3305 | 0.3163 | 813,799.00 |
| Feb 12 2024 | 0.3284 | 0.0089 | 2.79% | 0.3175 | 0.3294 | 0.3119 | 700,623.00 |
| Feb 11 2024 | 0.3195 | 0.0007 | 0.22% | 0.3212 | 0.3272 | 0.3163 | 926,293.00 |
| Feb 10 2024 | 0.3188 | -0.0046 | -1.42% | 0.322 | 0.3255 | 0.3157 | 507,310.00 |
| Feb 09 2024 | 0.3234 | 0.0074 | 2.34% | 0.3159 | 0.3256 | 0.3148 | 774,521.00 |
| Feb 08 2024 | 0.316 | -0.0037 | -1.16% | 0.3191 | 0.3214 | 0.3141 | 648,663.00 |
| Feb 07 2024 | 0.3197 | 0.0043 | 1.36% | 0.316 | 0.3211 | 0.3099 | 579,275.00 |
| Feb 06 2024 | 0.3154 | 0.002 | 0.64% | 0.3134 | 0.317 | 0.3091 | 368,682.00 |
| Feb 05 2024 | 0.3134 | 0.0016 | 0.51% | 0.312 | 0.3159 | 0.3039 | 511,531.00 |
| Feb 04 2024 | 0.3118 | -0.0052 | -1.64% | 0.3183 | 0.3206 | 0.3104 | 410,192.00 |
| Feb 03 2024 | 0.317 | -0.0053 | -1.64% | 0.3221 | 0.3258 | 0.3152 | 419,101.00 |
