ZRX Historical USD Price
Daily close · Aug 16, 2017 → Aug 14, 2018Daily price history
Jul 17, 2018 → Aug 14, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-08-14 | $0.77251942 | $0.78255372 | $0.65002823 | $0.67915709 | $17.91M |
| 2018-08-13 | $0.87577574 | $0.90329933 | $0.76931879 | $0.78036497 | $12.98M |
| 2018-08-12 | $0.86869036 | $0.89778769 | $0.86526262 | $0.88171769 | $8.98M |
| 2018-08-11 | $0.85934105 | $0.9047253 | $0.83455072 | $0.87165235 | $14.21M |
| 2018-08-10 | $0.93768754 | $0.94241736 | $0.84432707 | $0.85977977 | $14.27M |
| 2018-08-09 | $0.85544701 | $0.93992987 | $0.85249647 | $0.93992987 | $13.08M |
| 2018-08-08 | $0.92332989 | $0.92332989 | $0.82556529 | $0.85632047 | $13.61M |
| 2018-08-07 | $0.9515526 | $1.04 | $0.92365938 | $0.92365938 | $16.26M |
| 2018-08-06 | $0.95972372 | $1.00 | $0.94837846 | $0.95176707 | $13.20M |
| 2018-08-05 | $0.95299104 | $0.96579484 | $0.9349215 | $0.96246542 | $17.48M |
| 2018-08-04 | $0.95535959 | $1.01 | $0.9315794 | $0.9529421 | $11.50M |
| 2018-08-03 | $0.96744871 | $1.01 | $0.88950097 | $0.95504806 | $20.42M |
| 2018-08-02 | $1.06 | $1.07 | $0.957459 | $0.95766 | $23.21M |
| 2018-08-02 | $1.06 | $1.08 | $0.96816246 | $0.97095131 | $14.29M |
| 2018-08-01 | $1.10 | $1.10 | $1.02 | $1.05 | $46.50M |
| 2018-07-31 | $1.15 | $1.15 | $1.04 | $1.08 | $60.53M |
| 2018-07-30 | $1.21 | $1.21 | $1.08 | $1.16 | $29.32M |
| 2018-07-29 | $1.24 | $1.24 | $1.18 | $1.20 | $33.04M |
| 2018-07-28 | $1.15 | $1.24 | $1.14 | $1.24 | $72.89M |
| 2018-07-27 | $1.08 | $1.18 | $1.06 | $1.15 | $48.54M |
| 2018-07-26 | $1.17 | $1.19 | $1.06 | $1.08 | $18.99M |
| 2018-07-25 | $1.10 | $1.18 | $1.10 | $1.17 | $25.19M |
| 2018-07-24 | $1.14 | $1.17 | $1.06 | $1.11 | $30.63M |
| 2018-07-23 | $1.13 | $1.19 | $1.11 | $1.13 | $19.53M |
| 2018-07-22 | $1.15 | $1.20 | $1.12 | $1.13 | $23.27M |
| 2018-07-21 | $1.06 | $1.21 | $1.03 | $1.15 | $24.76M |
| 2018-07-20 | $1.25 | $1.25 | $1.05 | $1.06 | $22.68M |
| 2018-07-19 | $1.21 | $1.27 | $1.19 | $1.25 | $22.28M |
| 2018-07-18 | $1.25 | $1.32 | $1.17 | $1.21 | $33.28M |
| 2018-07-17 | $1.15 | $1.30 | $1.10 | $1.25 | $33.87M |