ZERC Historical USD Price
Daily close · Feb 15, 2024 → Feb 13, 2025Daily price history
Jan 15, 2025 → Feb 13, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-13 | $0.07095511 | $0.0710709 | $0.06966189 | $0.07003297 | $74,125.04 |
| 2025-02-12 | $0.07068516 | $0.0713397 | $0.06993061 | $0.07101198 | $79,251.29 |
| 2025-02-11 | $0.07087938 | $0.07205745 | $0.0703799 | $0.07070514 | $119,807.59 |
| 2025-02-10 | $0.06968345 | $0.07143797 | $0.06901877 | $0.0709272 | $69,195.00 |
| 2025-02-09 | $0.0683028 | $0.07387127 | $0.06730507 | $0.06975135 | $111,733.15 |
| 2025-02-08 | $0.07014263 | $0.07323556 | $0.067469 | $0.06824031 | $164,715.81 |
| 2025-02-07 | $0.07301418 | $0.07503097 | $0.06999887 | $0.07019472 | $106,509.16 |
| 2025-02-06 | $0.07381319 | $0.07580711 | $0.0718831 | $0.07307258 | $136,831.30 |
| 2025-02-05 | $0.07445398 | $0.07611692 | $0.0732524 | $0.07387885 | $104,851.71 |
| 2025-02-04 | $0.07995753 | $0.08097864 | $0.07179612 | $0.07451354 | $401,283.15 |
| 2025-02-03 | $0.08165979 | $0.08269221 | $0.07327708 | $0.08002149 | $259,116.15 |
| 2025-02-02 | $0.08302601 | $0.08895836 | $0.08150049 | $0.08172511 | $357,666.38 |
| 2025-02-01 | $0.08609955 | $0.08893372 | $0.08266148 | $0.08308757 | $263,879.53 |
| 2025-01-31 | $0.08530572 | $0.08819071 | $0.08322528 | $0.08617342 | $250,689.29 |
| 2025-01-30 | $0.08409581 | $0.08611607 | $0.0835628 | $0.08528813 | $103,763.76 |
| 2025-01-29 | $0.08597033 | $0.08598029 | $0.08314314 | $0.08414849 | $90,114.92 |
| 2025-01-28 | $0.08689787 | $0.08866449 | $0.08490419 | $0.08608194 | $285,470.31 |
| 2025-01-27 | $0.09120654 | $0.09142842 | $0.08530703 | $0.08696738 | $449,092.38 |
| 2025-01-26 | $0.09187646 | $0.09368906 | $0.09094806 | $0.09127949 | $108,334.65 |
| 2025-01-25 | $0.08984838 | $0.09271216 | $0.08876513 | $0.0919441 | $217,861.79 |
| 2025-01-24 | $0.08389071 | $0.09072411 | $0.08108088 | $0.08991998 | $474,798.52 |
| 2025-01-23 | $0.08836409 | $0.09360109 | $0.08226464 | $0.08395657 | $489,007.03 |
| 2025-01-22 | $0.09361616 | $0.09387724 | $0.08754384 | $0.08843477 | $200,750.42 |
| 2025-01-21 | $0.08516933 | $0.0964154 | $0.08148738 | $0.09369698 | $376,204.79 |
| 2025-01-20 | $0.0913588 | $0.09153175 | $0.08400171 | $0.08523135 | $263,184.48 |
| 2025-01-19 | $0.09633086 | $0.09714531 | $0.08915376 | $0.09198342 | $309,363.98 |
| 2025-01-18 | $0.10160097 | $0.10450167 | $0.09571302 | $0.09640791 | $354,907.11 |
| 2025-01-17 | $0.10288789 | $0.10323059 | $0.10034597 | $0.1016195 | $194,667.32 |
| 2025-01-16 | $0.10220546 | $0.10386548 | $0.10118625 | $0.10297414 | $196,104.86 |
| 2025-01-15 | $0.096409 | $0.10308331 | $0.09388344 | $0.10228392 | $333,492.79 |