ZRX Historical USD Price
Daily close · Oct 31, 2025 → Nov 1, 2026Daily price history
Oct 3, 2026 → Nov 1, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-01 | $0.0974232 | $0.09943061 | $0.09653554 | $0.09734098 | $2.86M |
| 2026-10-31 | $0.09669333 | $0.09859148 | $0.09561448 | $0.09789594 | $2.98M |
| 2026-10-30 | $0.09572188 | $0.09685456 | $0.09251369 | $0.09675733 | $4.46M |
| 2026-10-29 | $0.10224109 | $0.10438643 | $0.09574771 | $0.09593914 | $2.89M |
| 2026-10-28 | $0.1049656 | $0.10533308 | $0.10113086 | $0.10216776 | $2.88M |
| 2026-10-27 | $0.10193253 | $0.10519016 | $0.10105544 | $0.10496962 | $2.32M |
| 2026-10-26 | $0.10107313 | $0.10345475 | $0.0991471 | $0.10181753 | $3.43M |
| 2026-10-25 | $0.10274378 | $0.10450306 | $0.10039533 | $0.10089313 | $2.37M |
| 2026-10-24 | $0.10662363 | $0.10732015 | $0.10059818 | $0.10278589 | $2.65M |
| 2026-10-23 | $0.10637041 | $0.11002478 | $0.1044339 | $0.106506 | $2.69M |
| 2026-10-22 | $0.1127808 | $0.11311899 | $0.10580957 | $0.10629275 | $3.01M |
| 2026-10-21 | $0.111927 | $0.11449932 | $0.11060342 | $0.11276203 | $2.66M |
| 2026-10-20 | $0.10786169 | $0.1119165 | $0.10619966 | $0.11187227 | $3.22M |
| 2026-10-19 | $0.10592562 | $0.10836374 | $0.10570247 | $0.10783191 | $3.35M |
| 2026-10-18 | $0.10871531 | $0.10927226 | $0.10206472 | $0.10583814 | $3.03M |
| 2026-10-17 | $0.11236666 | $0.11272194 | $0.10684863 | $0.10860953 | $3.06M |
| 2026-10-16 | $0.11421649 | $0.11440974 | $0.10994034 | $0.11221194 | $3.33M |
| 2026-10-15 | $0.11440471 | $0.114825 | $0.10722294 | $0.11420871 | $3.62M |
| 2026-10-14 | $0.12018591 | $0.12119755 | $0.11363427 | $0.11435892 | $3.49M |
| 2026-10-13 | $0.11690571 | $0.12201667 | $0.11501322 | $0.12003169 | $3.60M |
| 2026-10-12 | $0.12898872 | $0.12898872 | $0.11703294 | $0.11703294 | $4.47M |
| 2026-10-11 | $0.13102191 | $0.13172562 | $0.12589643 | $0.1290846 | $4.61M |
| 2026-10-10 | $0.1260419 | $0.13139674 | $0.12528782 | $0.13084858 | $8.37M |
| 2026-10-09 | $0.11653089 | $0.12554895 | $0.11567232 | $0.12554339 | $4.53M |
| 2026-10-08 | $0.11983071 | $0.12032335 | $0.11156122 | $0.11648194 | $3.96M |
| 2026-10-07 | $0.12713041 | $0.12760214 | $0.11671129 | $0.11984645 | $4.20M |
| 2026-10-06 | $0.12807589 | $0.12912789 | $0.12352269 | $0.12709794 | $4.56M |
| 2026-10-05 | $0.12780497 | $0.12863785 | $0.12483404 | $0.1280871 | $4.19M |
| 2026-10-04 | $0.124256 | $0.13252452 | $0.12323002 | $0.12780723 | $5.76M |
| 2026-10-03 | $0.12143663 | $0.12771577 | $0.12143481 | $0.12424656 | $3.81M |