CRYPTO:ZRXUSD
0x / US Dollar Cryptocurrency Price (Quote)
$0.491
-0.0130 (-2.59%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ZRXUSD stock ended at $0.491. This is 2.59% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 4.99% from a day low at $0.477 to a day high of $0.501. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $0.488 | $0.501 | $0.477 | $0.491 | 18 043 294 |
| May 06, 2024 | $0.495 | $0.510 | $0.485 | $0.504 | 1 651 909 |
| May 05, 2024 | $0.495 | $0.510 | $0.485 | $0.503 | 16 152 321 |
| May 04, 2024 | $0.473 | $0.492 | $0.466 | $0.492 | 2 218 214 |
| May 03, 2024 | $0.474 | $0.492 | $0.466 | $0.492 | 14 197 461 |
| May 02, 2024 | $0.463 | $0.470 | $0.424 | $0.455 | 3 915 361 |
| May 01, 2024 | $0.462 | $0.470 | $0.424 | $0.454 | 30 428 530 |
| Apr 30, 2024 | $0.499 | $0.508 | $0.486 | $0.494 | 2 392 364 |
| Apr 29, 2024 | $0.498 | $0.508 | $0.486 | $0.494 | 21 472 758 |
| Apr 28, 2024 | $0.508 | $0.517 | $0.475 | $0.511 | 2 260 025 |
| Apr 27, 2024 | $0.508 | $0.516 | $0.475 | $0.510 | 21 519 098 |
| Apr 26, 2024 | $0.518 | $0.531 | $0.496 | $0.526 | 2 275 737 |
| Apr 25, 2024 | $0.517 | $0.530 | $0.489 | $0.525 | 25 459 316 |
| Apr 24, 2024 | $0.570 | $0.573 | $0.552 | $0.565 | 2 859 766 |
| Apr 23, 2024 | $0.570 | $0.573 | $0.553 | $0.564 | 28 749 854 |
| Apr 22, 2024 | $0.552 | $0.571 | $0.536 | $0.544 | 4 377 011 |
| Apr 21, 2024 | $0.552 | $0.571 | $0.537 | $0.544 | 40 800 544 |
| Apr 20, 2024 | $0.505 | $0.543 | $0.465 | $0.530 | 4 360 880 |
| Apr 19, 2024 | $0.505 | $0.543 | $0.466 | $0.531 | 51 533 136 |
| Apr 18, 2024 | $0.493 | $0.509 | $0.465 | $0.500 | 3 480 655 |
| Apr 17, 2024 | $0.493 | $0.510 | $0.465 | $0.482 | 33 139 256 |
| Apr 16, 2024 | $0.501 | $0.528 | $0.464 | $0.484 | 4 394 067 |
| Apr 15, 2024 | $0.502 | $0.529 | $0.464 | $0.486 | 46 686 016 |
| Apr 14, 2024 | $0.545 | $0.549 | $0.454 | $0.475 | 6 431 249 |
| Apr 13, 2024 | $0.546 | $0.549 | $0.455 | $0.476 | 58 993 356 |
