ZRX Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.11724718 | $0.12308725 | $0.11574365 | $0.12094059 | $4.06M |
| 2026-09-23 | $0.12251758 | $0.12724323 | $0.1159248 | $0.11731125 | $4.37M |
| 2026-09-22 | $0.11926355 | $0.12298783 | $0.11648719 | $0.12235284 | $4.47M |
| 2026-09-21 | $0.11505109 | $0.1200546 | $0.11388756 | $0.11920495 | $4.21M |
| 2026-09-20 | $0.11705163 | $0.11891385 | $0.11323889 | $0.11519841 | $3.30M |
| 2026-09-19 | $0.11555826 | $0.11960668 | $0.11415393 | $0.11714475 | $4.13M |
| 2026-09-18 | $0.10725257 | $0.11611127 | $0.10655129 | $0.11555419 | $3.83M |
| 2026-09-17 | $0.10789631 | $0.10936929 | $0.10589852 | $0.10720854 | $3.35M |
| 2026-09-16 | $0.108617 | $0.1108652 | $0.10424667 | $0.1076915 | $3.85M |
| 2026-09-15 | $0.11217387 | $0.11429182 | $0.10771768 | $0.1087784 | $4.47M |
| 2026-09-14 | $0.11081581 | $0.11526275 | $0.10891393 | $0.11215393 | $5.16M |
| 2026-09-13 | $0.10966694 | $0.11947364 | $0.10848128 | $0.11066685 | $9.19M |
| 2026-09-12 | $0.10057711 | $0.11039231 | $0.10023911 | $0.10933988 | $9.24M |
| 2026-09-11 | $0.09920689 | $0.10410243 | $0.09909153 | $0.10055711 | $3.94M |
| 2026-09-10 | $0.10419272 | $0.10431138 | $0.09787317 | $0.09931268 | $4.93M |
| 2026-09-09 | $0.1000082 | $0.10967073 | $0.1000082 | $0.10419361 | $12.73M |
| 2026-09-08 | $0.10368874 | $0.10430867 | $0.09824206 | $0.09990657 | $4.00M |
| 2026-09-07 | $0.10616889 | $0.10616889 | $0.10290385 | $0.10364611 | $3.34M |
| 2026-09-06 | $0.10494994 | $0.10660633 | $0.104478 | $0.10616316 | $3.72M |
| 2026-09-05 | $0.10309456 | $0.105619 | $0.10283 | $0.10498883 | $3.73M |
| 2026-09-04 | $0.1005107 | $0.104674 | $0.10007188 | $0.10313806 | $4.51M |
| 2026-09-03 | $0.09641478 | $0.10159715 | $0.09609578 | $0.10053681 | $4.67M |
| 2026-09-02 | $0.0957598 | $0.09884056 | $0.0948606 | $0.09623736 | $4.11M |
| 2026-09-01 | $0.09505321 | $0.10049399 | $0.09397161 | $0.09565085 | $5.68M |
| 2026-08-31 | $0.09358559 | $0.09713567 | $0.09358559 | $0.09510863 | $3.68M |
| 2026-08-30 | $0.09624461 | $0.0989915 | $0.09277726 | $0.09347188 | $3.85M |
| 2026-08-29 | $0.09789005 | $0.09812705 | $0.09575665 | $0.09625933 | $3.42M |
| 2026-08-28 | $0.09927084 | $0.10065742 | $0.09541508 | $0.09794895 | $3.87M |
| 2026-08-27 | $0.10050095 | $0.10059313 | $0.09800677 | $0.09926005 | $3.33M |
| 2026-08-26 | $0.09544545 | $0.10225026 | $0.09544545 | $0.10064584 | $4.67M |