Dark

ZRXUSD
0x / United States dollar
crypto Composite

Real-time

Sep 18, 2025 9:22:52 AM EDT

0.269980USD+2.997%(+0.007855)1,585,751ZRX423,454USD

0.216750Bid 0.270246Ask 0.053496Spread

Composite
0.269980 Coinbase
0.269980 Kraken
0.268100 Bitfinex
0.270140 OKX
0.272800 Bitstamp
0.000000

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-18	0.272113	0.273662	0.268480	0.269980	-0.694%	462,147	0.000%
2025-09-17	0.268245	0.273240	0.257927	0.271866	+1.392%	2,116,405	-0.694%
2025-09-16	0.264841	0.271260	0.260000	0.268133	+3.307%	1,166,400	+0.689%
2025-09-15	0.258800	0.275999	0.258380	0.259550	-5.457%	1,375,533	+4.018%
2025-09-14	0.272900	0.285780	0.270417	0.274530	-3.613%	1,497,236	-1.657%
2025-09-13	0.277700	0.286904	0.275484	0.284820	+2.031%	1,791,660	-5.210%
2025-09-12	0.278700	0.281169	0.264203	0.279150	-0.644%	1,810,797	-3.285%
2025-09-11	0.279645	0.284830	0.272747	0.280960	-0.580%	812,222	-3.908%
2025-09-10	0.278088	0.285000	0.273820	0.282600	+0.426%	1,100,997	-4.466%
2025-09-09	0.279600	0.286600	0.273423	0.281400	-2.475%	1,310,305	-4.058%
2025-09-08	0.286400	0.309990	0.273552	0.288540	+4.707%	2,777,224	-6.432%
2025-09-07	0.277700	0.280666	0.267285	0.275570	+1.863%	1,658,298	-2.029%
2025-09-06	0.269400	0.279858	0.267270	0.270530	+1.046%	1,601,691	-0.203%
2025-09-05	0.262400	0.277633	0.260198	0.267730	+1.282%	2,493,682	+0.840%
2025-09-04	0.265600	0.285680	0.259684	0.264340	-5.498%	1,423,949	+2.134%
2025-09-03	0.260100	0.284138	0.257620	0.279720	+6.216%	2,965,478	-3.482%
2025-09-02	0.252300	0.266414	0.248500	0.263350	+4.173%	1,727,397	+2.518%
2025-09-01	0.269600	0.291907	0.248648	0.252800	-4.119%	8,765,969	+6.796%
2025-08-31	0.255200	0.274907	0.250279	0.263660	+4.565%	4,401,300	+2.397%
2025-08-30	0.251500	0.253300	0.241750	0.252150	+4.306%	505,288	+7.071%
2025-08-29	0.264900	0.267450	0.240810	0.241740	-8.695%	1,583,973	+11.682%
2025-08-28	0.250200	0.265230	0.248444	0.264760	+4.479%	1,356,957	+1.972%
2025-08-27	0.246400	0.254380	0.245030	0.253410	+1.364%	701,209	+6.539%
2025-08-26	0.233700	0.256950	0.233000	0.250000	+4.598%	1,398,423	+7.992%
2025-08-25	0.256000	0.266590	0.231955	0.239010	-9.804%	1,507,834	+12.958%
2025-08-24	0.253600	0.287660	0.249126	0.264990	+1.467%	1,314,046	+1.883%
2025-08-23	0.264700	0.291330	0.244160	0.261160	-1.449%	767,365	+3.377%
2025-08-22	0.236600	0.269860	0.234137	0.265000	+7.196%	1,909,580	+1.879%
2025-08-21	0.243600	0.252910	0.241329	0.247210	-0.834%	659,087	+9.211%
2025-08-20	0.241700	0.268660	0.235001	0.249290	+3.966%	624,165	+8.300%
2025-08-19	0.244900	0.250821	0.235614	0.239780	-3.695%	910,651	+12.595%
2025-08-18	0.253100	0.260000	0.240286	0.248980	-2.100%	1,213,176	+8.434%
2025-08-17	0.257300	0.261862	0.253298	0.254320	-1.636%	1,000,216	+6.158%
2025-08-16	0.244000	0.258550	0.242946	0.258550	+7.986%	973,452	+4.421%
2025-08-15	0.246000	0.253290	0.233919	0.239430	-1.933%	1,041,266	+12.759%
2025-08-14	0.274300	0.294070	0.234280	0.244150	-10.525%	2,444,934	+10.580%
2025-08-13	0.269300	0.281240	0.254228	0.272870	+2.772%	2,622,978	-1.059%
2025-08-12	0.249900	0.267486	0.245556	0.265510	+5.895%	1,393,558	+1.684%
2025-08-11	0.255200	0.278380	0.247169	0.250730	-7.233%	1,350,743	+7.678%
2025-08-10	0.266700	0.271000	0.256570	0.270280	+0.528%	1,191,048	-0.111%
2025-08-09	0.257600	0.271000	0.257247	0.268860	+3.751%	1,350,382	+0.417%
2025-08-08	0.252100	0.259800	0.241550	0.259140	+3.445%	3,042,018	+4.183%
2025-08-07	0.246400	0.251756	0.239713	0.250510	+3.813%	765,547	+7.772%
2025-08-06	0.238000	0.244079	0.223320	0.241310	+0.596%	532,152	+11.881%
2025-08-05	0.247000	0.252370	0.232942	0.239880	-2.293%	932,081	+12.548%
2025-08-04	0.236500	0.270000	0.236500	0.245510	+4.344%	2,467,316	+9.967%
2025-08-03	0.227900	0.238670	0.225152	0.235290	+3.734%	940,861	+14.744%
2025-08-02	0.231200	0.235209	0.222158	0.226820	-0.640%	671,034	+19.028%
2025-08-01	0.227300	0.239654	0.224693	0.228280	-4.637%	1,835,118	+18.267%
2025-07-31	0.236700	0.264320	0.235850	0.239380	-5.132%	1,644,814	+12.783%
2025-07-30	0.246000	0.257018	0.239335	0.252330	-1.974%	1,318,871	+6.995%
2025-07-29	0.253800	0.277060	0.246340	0.257410	-1.662%	1,075,813	+4.883%
2025-07-28	0.280357	0.287980	0.257849	0.261760	-5.365%	1,149,355	+3.140%
2025-07-27	0.277700	0.281460	0.268748	0.276600	+2.074%	793,696	-2.393%
2025-07-26	0.270766	0.275980	0.268059	0.270980	-0.192%	619,400	-0.369%
2025-07-25	0.267500	0.271706	0.255691	0.271500	+2.899%	1,082,360	-0.560%
2025-07-24	0.255400	0.276536	0.252087	0.263850	-2.278%	1,711,530	+2.323%
2025-07-23	0.291700	0.300334	0.264030	0.270000	-9.614%	2,768,632	-0.007%
2025-07-22	0.292800	0.301350	0.285850	0.298720	-0.127%	1,852,746	-9.621%
2025-07-21	0.303800	0.311500	0.291951	0.299100	+0.843%	1,647,500	-9.736%
2025-07-20	0.291200	0.306471	0.284806	0.296600	+4.569%	1,697,828	-8.975%
2025-07-19	0.276200	0.287712	0.271473	0.283640	+2.187%	1,213,120	-4.816%
2025-07-18	0.280700	0.291288	0.271741	0.277570	+0.420%	2,296,391	-2.734%
2025-07-17	0.267200	0.278219	0.264105	0.276410	+1.610%	1,906,140	-2.326%
2025-07-16	0.268300	0.282824	0.260590	0.272030	+0.928%	1,482,676	-0.754%
2025-07-15	0.266100	0.270088	0.252200	0.269530	+3.821%	1,380,657	+0.167%
2025-07-14	0.260300	0.275405	0.257500	0.259610	-0.502%	1,218,385	+3.994%
2025-07-13	0.254484	0.269244	0.253076	0.260920	+3.482%	832,391	+3.472%
2025-07-12	0.250500	0.261707	0.245142	0.252140	+0.663%	1,065,599	+7.075%
2025-07-11	0.250800	0.259183	0.244725	0.250480	+1.086%	3,296,701	+7.785%
2025-07-10	0.240000	0.249495	0.233046	0.247790	+5.492%	933,060	+8.955%
2025-07-09	0.226800	0.236748	0.220257	0.234890	+5.602%	1,762,039	+14.939%
2025-07-08	0.217500	0.223800	0.214220	0.222430	+1.376%	530,243	+21.378%
2025-07-07	0.220000	0.222495	0.215512	0.219410	+2.836%	402,240	+23.048%
2025-07-06	0.213900	0.221700	0.213280	0.213360	-0.545%	170,383	+26.537%
2025-07-05	0.213400	0.217156	0.210880	0.214530	+1.112%	461,899	+25.847%
2025-07-04	0.217500	0.226472	0.212170	0.212170	-6.053%	525,889	+27.247%
2025-07-03	0.225500	0.230590	0.223232	0.225840	-0.384%	922,538	+19.545%
2025-07-02	0.209900	0.228730	0.206777	0.226710	+8.112%	1,185,559	+19.086%
2025-07-01	0.218600	0.218992	0.207296	0.209700	-3.953%	432,228	+28.746%
2025-06-30	0.225100	0.226538	0.215760	0.218330	-3.347%	433,475	+23.657%
2025-06-29	0.217100	0.230130	0.215768	0.225890	+4.126%	417,222	+19.518%
2025-06-28	0.213400	0.219484	0.212142	0.216940	+1.683%	222,462	+24.449%
2025-06-27	0.211321	0.215186	0.208979	0.213350	-0.056%	335,099	+26.543%
2025-06-26	0.217768	0.223232	0.209000	0.213470	-3.333%	1,279,572	+26.472%
2025-06-25	0.221900	0.226117	0.216764	0.220830	-0.719%	240,560	+22.257%
2025-06-24	0.221900	0.226403	0.200030	0.222430	+0.894%	283,002	+21.378%
2025-06-23	0.203600	0.223210	0.199933	0.220460	+11.220%	777,353	+22.462%
2025-06-22	0.206900	0.209010	0.190900	0.198220	-3.019%	1,555,959	+36.202%
2025-06-21	0.219700	0.219906	0.201621	0.204390	-5.863%	1,310,700	+32.091%
2025-06-20	0.213600	0.226985	0.212861	0.217120	-2.733%	1,025,985	+24.346%
2025-06-19	0.222100	0.226196	0.218128	0.223220	-0.552%	1,116,267	+20.948%
2025-06-18	0.221800	0.226410	0.209859	0.224460	-0.541%	1,448,381	+20.280%
2025-06-17	0.233930	0.234492	0.219477	0.225680	-3.872%	360,906	+19.630%
2025-06-16	0.229700	0.239792	0.227207	0.234770	+3.784%	509,088	+14.998%
2025-06-15	0.229400	0.231693	0.225467	0.226210	-0.742%	307,751	+19.349%
2025-06-14	0.229400	0.231595	0.224694	0.227900	+0.233%	210,057	+18.464%
2025-06-13	0.223800	0.234917	0.220974	0.227370	-3.185%	916,758	+18.740%
2025-06-12	0.248782	0.248948	0.234689	0.234850	-5.004%	1,181,583	+14.958%
2025-06-11	0.260800	0.264255	0.246090	0.247220	-5.475%	1,807,109	+9.206%
2025-06-10	0.252448	0.263509	0.243100	0.261540	+3.868%	2,016,331	+3.227%
2025-06-09	0.239600	0.253560	0.232760	0.251800	+3.869%	941,828	+7.220%
2025-06-08	0.239100	0.243131	0.232820	0.242420	+1.427%	339,837	+11.369%
2025-06-07	0.233200	0.242339	0.231860	0.239010	+2.862%	303,365	+12.958%
2025-06-06	0.227300	0.239390	0.226340	0.232360	+2.082%	755,915	+16.190%
2025-06-05	0.240500	0.245000	0.220000	0.227620	-5.158%	1,327,742	+18.610%
2025-06-04	0.246200	0.248691	0.235880	0.240000	-2.069%	589,823	+12.492%
2025-06-03	0.247400	0.251124	0.237920	0.245070	+0.439%	635,260	+10.164%
2025-06-02	0.238600	0.245691	0.235024	0.244000	+5.418%	1,285,654	+10.648%
2025-06-01	0.236100	0.239484	0.229000	0.231460	-2.703%	860,813	+16.642%
2025-05-31	0.229700	0.240600	0.224760	0.237890	+2.521%	1,866,773	+13.489%
2025-05-30	0.251200	0.252497	0.229200	0.232040	-8.972%	2,491,911	+16.351%
2025-05-29	0.259200	0.266483	0.249134	0.254910	-2.014%	1,987,778	+5.912%
2025-05-28	0.260600	0.264365	0.248340	0.260150	-2.030%	1,533,239	+3.779%
2025-05-27	0.260526	0.269895	0.253889	0.265540	+1.923%	995,756	+1.672%
2025-05-26	0.264600	0.267956	0.258100	0.260530	+4.275%	1,411,232	+3.627%
2025-05-25	0.254500	0.262265	0.248660	0.249850	-3.822%	2,332,858	+8.057%
2025-05-24	0.261600	0.271000	0.258750	0.259780	-1.359%	4,639,466	+3.926%
2025-05-23	0.294700	0.297515	0.252230	0.263360	-8.409%	6,270,260	+2.514%
2025-05-22	0.282500	0.293099	0.272910	0.287540	+4.804%	998,044	-6.107%
2025-05-21	0.277300	0.284655	0.270687	0.274360	+0.230%	835,966	-1.596%
2025-05-20	0.275900	0.277200	0.266415	0.273730	+1.022%	932,147	-1.370%
2025-05-19	0.271800	0.282769	0.257170	0.270960	-2.836%	1,742,869	-0.362%
2025-05-18	0.268500	0.283576	0.263000	0.278870	+5.369%	1,000,390	-3.188%
2025-05-17	0.265200	0.275086	0.262254	0.264660	-4.098%	476,981	+2.010%
2025-05-16	0.282200	0.286768	0.272050	0.275970	-2.142%	775,785	-2.171%
2025-05-15	0.294400	0.298552	0.265628	0.282010	-4.173%	1,856,080	-4.266%
2025-05-14	0.300600	0.312301	0.291000	0.294290	-4.976%	1,111,711	-8.261%
2025-05-13	0.298100	0.313630	0.285569	0.309700	+2.414%	2,978,720	-12.825%
2025-05-12	0.306000	0.313103	0.283200	0.302400	+0.696%	1,835,081	-10.721%
2025-05-11	0.310300	0.312300	0.292410	0.300310	-3.614%	537,496	-10.100%
2025-05-10	0.299570	0.311570	0.292624	0.311570	+6.041%	2,247,740	-13.349%
2025-05-09	0.287300	0.299740	0.280561	0.293820	+4.917%	2,840,316	-8.114%
2025-05-08	0.272390	0.282846	0.251599	0.280050	+11.281%	1,590,207	-3.596%
2025-05-07	0.247000	0.265430	0.244990	0.251660	+1.965%	452,879	+7.280%
2025-05-06	0.254000	0.257300	0.233470	0.246810	-3.612%	618,980	+9.388%
2025-05-05	0.253100	0.260240	0.247416	0.256060	+1.426%	551,108	+5.436%
2025-05-04	0.259300	0.261480	0.249314	0.252460	-3.328%	422,313	+6.940%
2025-05-03	0.275730	0.279504	0.255650	0.261150	-5.490%	995,291	+3.381%
2025-05-02	0.277466	0.281070	0.275438	0.276320	-0.166%	664,474	-2.294%
2025-05-01	0.280500	0.283312	0.274618	0.276780	-0.464%	535,661	-2.457%
2025-04-30	0.277000	0.285120	0.264315	0.278070	+1.615%	849,591	-2.909%
2025-04-29	0.276000	0.287854	0.268906	0.273650	+0.110%	780,774	-1.341%
2025-04-28	0.266900	0.276540	0.260224	0.273350	+0.578%	642,490	-1.233%
2025-04-27	0.283500	0.285708	0.267443	0.271780	-4.164%	584,883	-0.662%
2025-04-26	0.284300	0.285460	0.276000	0.283590	+2.309%	696,234	-4.799%
2025-04-25	0.273600	0.280382	0.267958	0.277190	+0.984%	903,450	-2.601%
2025-04-24	0.267400	0.277070	0.260576	0.274490	+0.675%	757,545	-1.643%
2025-04-23	0.270100	0.275065	0.264776	0.272650	+1.868%	759,927	-0.979%
2025-04-22	0.256800	0.271370	0.248666	0.267650	+5.097%	1,116,261	+0.871%
2025-04-21	0.261600	0.263852	0.252625	0.254670	-0.118%	925,765	+6.012%
2025-04-20	0.260674	0.260899	0.250597	0.254970	-2.872%	569,909	+5.887%
2025-04-19	0.254900	0.267170	0.253058	0.262510	+2.816%	621,103	+2.846%
2025-04-18	0.262500	0.273800	0.246611	0.255320	+1.896%	2,340,363	+5.742%
2025-04-17	0.239000	0.252808	0.237104	0.250570	+5.087%	1,765,545	+7.746%
2025-04-16	0.235000	0.240529	0.229591	0.238440	+1.902%	1,078,671	+13.228%
2025-04-15	0.234000	0.240681	0.230851	0.233990	-0.523%	961,556	+15.381%
2025-04-14	0.236000	0.241496	0.229000	0.235220	+1.603%	995,103	+14.778%
2025-04-13	0.249000	0.251356	0.230446	0.231510	-6.544%	1,018,900	+16.617%
2025-04-12	0.240600	0.265839	0.235130	0.247720	+5.037%	2,527,246	+8.986%
2025-04-11	0.228808	0.237825	0.227130	0.235840	+3.498%	868,761	+14.476%
2025-04-10	0.231000	0.240290	0.219834	0.227870	-0.424%	1,694,911	+18.480%
2025-04-09	0.213000	0.243380	0.197890	0.228840	+11.136%	2,145,712	+17.978%
2025-04-08	0.214000	0.231310	0.203704	0.205910	-3.356%	1,153,872	+31.116%
2025-04-07	0.211000	0.222579	0.192480	0.213060	+0.771%	2,179,486	+26.715%
2025-04-06	0.232000	0.236080	0.207100	0.211430	-8.870%	2,164,766	+27.692%
2025-04-05	0.230700	0.237370	0.227790	0.232010	-0.553%	692,449	+16.366%
2025-04-04	0.232000	0.235403	0.224815	0.233300	+0.839%	843,244	+15.722%
2025-04-03	0.225400	0.237268	0.221951	0.231360	+1.634%	1,767,274	+16.693%
2025-04-02	0.243000	0.252527	0.226863	0.227640	-7.745%	1,859,716	+18.600%
2025-04-01	0.245300	0.250938	0.240240	0.246750	+1.648%	834,903	+9.414%
2025-03-31	0.241310	0.247735	0.234064	0.242750	-1.164%	929,071	+11.217%
2025-03-30	0.248800	0.252525	0.240000	0.245610	+1.576%	808,617	+9.922%
2025-03-29	0.256400	0.256882	0.239844	0.241800	-5.587%	1,070,091	+11.654%
2025-03-28	0.276900	0.277982	0.251476	0.256110	-7.277%	2,292,788	+5.416%
2025-03-27	0.276000	0.282084	0.272000	0.276210	-1.343%	656,887	-2.256%
2025-03-26	0.283000	0.290200	0.273999	0.279970	-1.343%	1,495,054	-3.568%
2025-03-25	0.291000	0.291284	0.279497	0.283780	-2.189%	1,673,439	-4.863%
2025-03-24	0.260000	0.344100	0.256777	0.290130	+12.475%	10,112,962	-6.945%
2025-03-23	0.265000	0.266551	0.256495	0.257950	-3.646%	503,276	+4.664%
2025-03-22	0.257000	0.268745	0.256350	0.267710	+4.322%	833,447	+0.848%
2025-03-21	0.267000	0.270637	0.254864	0.256620	-4.121%	925,240	+5.206%
2025-03-20	0.266000	0.272727	0.260606	0.267650	-0.235%	1,719,022	+0.871%
2025-03-19	0.260000	0.268280	0.254420	0.268280	+3.117%	709,702	+0.634%
2025-03-18	0.261000	0.262026	0.250000	0.260170	-0.744%	320,620	+3.771%
2025-03-17	0.242000	0.262860	0.242000	0.262120	+8.135%	878,707	+2.999%
2025-03-16	0.255000	0.255780	0.240162	0.242400	-5.016%	448,959	+11.378%
2025-03-15	0.251000	0.258180	0.248367	0.255200	+1.552%	496,149	+5.792%
2025-03-14	0.241000	0.263630	0.240000	0.251300	+3.672%	395,680	+7.433%
2025-03-13	0.246000	0.250000	0.234260	0.242400	-1.065%	412,626	+11.378%
2025-03-12	0.240000	0.250544	0.233000	0.245010	+1.143%	967,608	+10.191%
2025-03-11	0.231000	0.261320	0.216000	0.242240	+4.934%	2,170,526	+11.451%
2025-03-10	0.248000	0.258000	0.225545	0.230850	-4.279%	1,603,788	+16.950%
2025-03-09	0.268000	0.270050	0.238000	0.241170	-10.232%	1,588,573	+11.946%
2025-03-08	0.274000	0.274920	0.263000	0.268660	-1.550%	546,578	+0.491%
2025-03-07	0.275000	0.284000	0.259822	0.272890	-1.512%	1,225,106	-1.066%
2025-03-06	0.285000	0.291000	0.269537	0.277080	-2.694%	1,372,135	-2.562%
2025-03-05	0.271000	0.284980	0.268125	0.284750	+4.541%	1,029,635	-5.187%
2025-03-04	0.270000	0.291244	0.245360	0.272380	-0.417%	3,053,485	-0.881%
2025-03-03	0.316000	0.319030	0.266899	0.273520	-14.351%	2,711,981	-1.294%
2025-03-02	0.290000	0.323140	0.285000	0.319350	+9.475%	2,296,430	-15.460%
2025-03-01	0.297000	0.303690	0.283405	0.291710	-2.542%	980,738	-7.449%
2025-02-28	0.296000	0.300000	0.269000	0.299320	+1.187%	1,911,218	-9.802%
2025-02-27	0.288000	0.302730	0.284589	0.295810	+1.378%	546,407	-8.732%
2025-02-26	0.292000	0.298210	0.280213	0.291790	-1.055%	661,553	-7.475%
2025-02-25	0.293000	0.297987	0.270861	0.294900	+1.104%	2,342,807	-8.450%
2025-02-24	0.310000	0.325392	0.285000	0.291680	-10.059%	1,190,732	-7.440%
2025-02-23	0.326000	0.334160	0.319000	0.324300	-0.470%	818,074	-16.750%
2025-02-22	0.311000	0.327280	0.309260	0.325830	+3.721%	621,376	-17.141%
2025-02-21	0.330000	0.343120	0.308490	0.314140	-4.783%	2,191,683	-14.057%
2025-02-20	0.315000	0.331137	0.311720	0.329920	+4.095%	699,758	-18.168%
2025-02-19	0.313000	0.318354	0.307909	0.316940	+1.557%	702,228	-14.817%
2025-02-18	0.328000	0.332000	0.298233	0.312080	-6.243%	1,611,308	-13.490%
2025-02-17	0.328000	0.357000	0.322556	0.332860	+1.842%	3,321,099	-18.891%
2025-02-16	0.321000	0.340440	0.314811	0.326840	+1.642%	1,541,378	-17.397%
2025-02-15	0.327000	0.330000	0.319000	0.321560	-2.472%	573,103	-16.041%
2025-02-14	0.323000	0.334723	0.320707	0.329710	+2.090%	1,394,709	-18.116%
2025-02-13	0.332000	0.334335	0.313502	0.322960	-2.893%	2,262,375	-16.405%
2025-02-12	0.310000	0.336355	0.301185	0.332580	+6.586%	1,514,003	-18.823%
2025-02-11	0.317000	0.331107	0.305457	0.312030	-0.757%	1,248,212	-13.476%
2025-02-10	0.310000	0.317940	0.299000	0.314410	+2.494%	598,891	-14.131%
2025-02-09	0.312000	0.322212	0.294571	0.306760	-2.022%	1,324,488	-11.990%
2025-02-08	0.296000	0.314000	0.292274	0.313090	+6.977%	1,281,878	-13.769%
2025-02-07	0.292000	0.323610	0.285000	0.292670	+1.890%	2,531,873	-7.753%
2025-02-06	0.310000	0.318670	0.287240	0.287240	-6.573%	2,017,440	-6.009%
2025-02-05	0.320000	0.326608	0.304277	0.307450	-5.073%	1,549,908	-12.187%
2025-02-04	0.342000	0.346010	0.305460	0.323880	-4.260%	4,608,392	-16.642%
2025-02-03	0.328000	0.347570	0.161860	0.338290	+2.113%	13,069,168	-20.193%
2025-02-02	0.381000	0.388000	0.312090	0.331290	-12.408%	6,898,797	-18.506%
2025-02-01	0.413000	0.421243	0.375941	0.378220	-8.437%	2,043,432	-28.618%
2025-01-31	0.418000	0.434115	0.406003	0.413070	-1.753%	2,004,645	-34.641%
2025-01-30	0.404000	0.430000	0.399423	0.420440	+4.749%	1,539,383	-35.786%
2025-01-29	0.392000	0.417064	0.386000	0.401379	+2.917%	1,143,245	-32.737%
2025-01-28	0.414000	0.420910	0.386050	0.390004	-5.606%	1,663,062	-30.775%
2025-01-27	0.430000	0.436900	0.379250	0.413164	-4.259%	5,332,603	-34.655%
2025-01-26	0.435000	0.468597	0.431263	0.431544	-1.068%	2,250,035	-37.439%
2025-01-25	0.430000	0.442336	0.423161	0.436201	+0.957%	1,170,723	-38.107%
2025-01-24	0.443000	0.454703	0.423681	0.432066	-1.973%	1,428,867	-37.514%
2025-01-23	0.444000	0.455000	0.421212	0.440762	+0.126%	2,819,488	-38.747%
2025-01-22	0.473000	0.477992	0.434075	0.440208	-6.845%	2,416,219	-38.670%
2025-01-21	0.461000	0.488367	0.443022	0.472555	+2.035%	1,960,868	-42.868%
2025-01-20	0.446000	0.507390	0.434000	0.463131	+2.994%	5,158,627	-41.705%
2025-01-19	0.503000	0.524362	0.440509	0.449670	-10.631%	5,185,661	-39.960%
2025-01-18	0.523000	0.554244	0.486980	0.503161	-8.199%	3,027,153	-46.343%
2025-01-17	0.528000	0.550030	0.507270	0.548101	+7.908%	3,393,658	-50.743%
2025-01-16	0.521000	0.523500	0.495150	0.507932	-2.485%	3,499,966	-46.847%
2025-01-15	0.487000	0.521426	0.475000	0.520877	+6.880%	3,161,269	-48.168%
2025-01-14	0.467000	0.491210	0.463000	0.487348	+4.075%	1,670,582	-44.602%
2025-01-13	0.490000	0.503850	0.428072	0.468266	-4.130%	4,520,053	-42.345%
2025-01-12	0.513000	0.514006	0.479524	0.488437	-2.481%	1,978,621	-44.726%
2025-01-11	0.495000	0.522768	0.491426	0.500861	-1.473%	3,168,462	-46.097%
2025-01-10	0.485000	0.517850	0.477918	0.508350	+0.781%	3,148,132	-46.891%
2025-01-09	0.500000	0.531510	0.469530	0.504411	+1.163%	4,361,477	-46.476%
2025-01-08	0.484000	0.506381	0.456271	0.498611	+3.116%	3,158,260	-45.854%
2025-01-07	0.542360	0.547944	0.478860	0.483543	-11.649%	2,520,411	-44.166%
2025-01-06	0.537000	0.566660	0.525406	0.547300	+2.169%	3,708,819	-50.671%
2025-01-05	0.537000	0.544790	0.523345	0.535680	+0.053%	1,890,030	-49.601%
2025-01-04	0.537000	0.558584	0.514000	0.535394	+2.710%	4,083,906	-49.574%
2025-01-03	0.483000	0.534919	0.481000	0.521269	+5.900%	2,498,574	-48.207%
2025-01-02	0.474000	0.503270	0.473270	0.492229	+4.074%	3,209,286	-45.152%
2025-01-01	0.461000	0.478790	0.440276	0.472959	+3.747%	1,952,914	-42.917%
2024-12-31	0.450000	0.475680	0.445174	0.455879	-1.634%	2,019,239	-40.778%
2024-12-30	0.473000	0.485822	0.444288	0.463452	-0.696%	2,050,981	-41.746%
2024-12-29	0.485000	0.496690	0.460612	0.466699	-5.777%	1,373,379	-42.151%
2024-12-28	0.477000	0.500400	0.470000	0.495312	+4.497%	1,144,398	-45.493%
2024-12-27	0.461000	0.490098	0.455000	0.473995	+2.906%	1,712,119	-43.042%
2024-12-26	0.509000	0.512139	0.456144	0.460608	-8.891%	2,151,011	-41.386%
2024-12-25	0.513000	0.577230	0.499596	0.505555	-1.629%	6,667,839	-46.597%
2024-12-24	0.476000	0.525429	0.462778	0.513926	+7.522%	3,856,250	-47.467%
2024-12-23	0.464000	0.489209	0.439549	0.477975	+5.002%	4,526,936	-43.516%
2024-12-22	0.447000	0.476165	0.437605	0.455204	+1.169%	1,807,797	-40.690%
2024-12-21	0.493000	0.509425	0.441590	0.449943	-5.646%	3,602,921	-39.997%
2024-12-20	0.457000	0.480290	0.404000	0.476869	+4.999%	7,176,855	-43.385%
2024-12-19	0.491000	0.513070	0.439857	0.454166	-8.345%	5,163,709	-40.555%
2024-12-18	0.540000	0.572790	0.486853	0.495516	-11.326%	5,770,569	-45.515%
2024-12-17	0.578000	0.602236	0.551830	0.558805	-5.947%	3,209,394	-51.686%
2024-12-16	0.603000	0.637358	0.569525	0.594137	-4.861%	4,029,856	-54.559%
2024-12-15	0.610000	0.628550	0.588345	0.624491	+3.016%	2,069,610	-56.768%
2024-12-14	0.647000	0.665002	0.595444	0.606209	-7.276%	3,443,264	-55.464%
2024-12-13	0.640000	0.677730	0.617302	0.653778	+2.206%	4,580,120	-58.705%
2024-12-12	0.621000	0.675594	0.616176	0.639669	+2.250%	8,488,219	-57.794%
2024-12-11	0.559000	0.630367	0.529331	0.625593	+11.488%	10,445,500	-56.844%
2024-12-10	0.578000	0.621650	0.500000	0.561129	-8.112%	10,885,411	-51.886%
2024-12-09	0.730000	0.764820	0.462300	0.610668	-20.149%	9,233,674	-55.789%
2024-12-08	0.742000	0.768227	0.727000	0.764762	+0.412%	4,412,775	-64.698%
2024-12-07	0.753000	0.856012	0.732567	0.761626	+1.158%	13,053,331	-64.552%
2024-12-06	0.639000	0.915200	0.630480	0.752909	+17.745%	47,087,989	-64.142%
2024-12-05	0.661000	0.691980	0.619283	0.639441	-3.731%	9,478,120	-57.779%
2024-12-04	0.646000	0.700000	0.630420	0.664224	+2.693%	11,901,385	-59.354%
2024-12-03	0.616090	0.687180	0.578170	0.646807	+4.824%	15,454,054	-58.260%
2024-12-02	0.569000	0.649990	0.520020	0.617043	+3.623%	9,244,788	-56.246%
2024-12-01	0.597760	0.619850	0.567000	0.595470	+1.966%	7,958,180	-54.661%
2024-11-30	0.568000	0.596475	0.551902	0.583989	+2.279%	4,330,594	-53.770%
2024-11-29	0.545000	0.582100	0.534210	0.570975	+3.917%	3,996,553	-52.716%
2024-11-28	0.576000	0.579030	0.534967	0.549451	-4.872%	4,050,542	-50.864%
2024-11-27	0.601000	0.627000	0.523849	0.577593	-3.898%	14,633,318	-53.258%
2024-11-26	0.473000	0.625000	0.468891	0.601020	+25.831%	26,297,210	-55.080%
2024-11-25	0.496000	0.513750	0.455390	0.477642	-6.224%	8,858,885	-43.476%
2024-11-24	0.505000	0.535683	0.453535	0.509342	+9.963%	11,406,788	-46.994%
2024-11-23	0.452000	0.484110	0.400000	0.463196	+2.269%	10,423,342	-41.714%
2024-11-22	0.438000	0.457557	0.412720	0.452918	+5.693%	7,366,837	-40.391%
2024-11-21	0.417140	0.436681	0.402215	0.428521	+4.203%	5,973,598	-36.997%
2024-11-20	0.434000	0.439580	0.406339	0.411236	-5.455%	4,980,070	-34.349%
2024-11-19	0.473000	0.475700	0.420009	0.434965	-8.570%	8,439,136	-37.931%
2024-11-18	0.367000	0.546000	0.364782	0.475736	+29.220%	26,330,793	-43.250%
2024-11-17	0.388000	0.402462	0.359347	0.368159	-8.653%	2,231,569	-26.668%
2024-11-16	0.367000	0.416310	0.357264	0.403034	+12.086%	8,147,244	-33.013%
2024-11-15	0.334000	0.361210	0.332346	0.359575	+4.993%	2,612,132	-24.917%
2024-11-14	0.358000	0.369680	0.337130	0.342474	-5.112%	2,193,786	-21.168%
2024-11-13	0.359000	0.404388	0.345657	0.360926	-5.078%	4,967,621	-25.198%
2024-11-12	0.388000	0.400087	0.350761	0.380236	-1.428%	5,022,764	-28.997%
2024-11-11	0.362000	0.386532	0.353464	0.385744	+6.771%	3,469,228	-30.011%
2024-11-10	0.344000	0.380320	0.338769	0.361282	+4.822%	4,235,245	-25.272%
2024-11-09	0.334000	0.347800	0.326300	0.344664	+3.087%	1,547,481	-21.669%
2024-11-08	0.329000	0.336824	0.320096	0.334344	+0.707%	1,779,724	-19.251%
2024-11-07	0.326000	0.337640	0.317000	0.331997	+2.153%	1,828,318	-18.680%
2024-11-06	0.312000	0.327383	0.292087	0.325000	+10.658%	2,447,284	-16.929%
2024-11-05	0.286000	0.297008	0.277831	0.293699	+5.222%	1,118,175	-8.076%
2024-11-04	0.290000	0.294676	0.272582	0.279124	-3.768%	1,230,027	-3.276%
2024-11-03	0.297000	0.302808	0.280180	0.290052	-3.638%	903,149	-6.920%
2024-11-02	0.312000	0.315780	0.299504	0.301003	-3.103%	743,436	-10.307%
2024-11-01	0.317000	0.324794	0.306246	0.310641	-2.096%	637,292	-13.089%
2024-10-31	0.339000	0.340500	0.314490	0.317293	-6.589%	952,804	-14.911%
2024-10-30	0.337000	0.345473	0.326212	0.339675	+0.929%	1,398,095	-20.518%
2024-10-29	0.326000	0.339766	0.319192	0.336548	+5.045%	1,106,707	-19.780%
2024-10-28	0.314000	0.322770	0.304538	0.320386	-0.397%	926,672	-15.733%
2024-10-27	0.317000	0.331345	0.312900	0.321663	+1.687%	1,367,197	-16.067%
2024-10-26	0.321000	0.331006	0.309120	0.316327	-1.168%	1,284,945	-14.652%
2024-10-25	0.348000	0.363683	0.306785	0.320066	-6.287%	3,915,518	-15.649%
2024-10-24	0.342180	0.354860	0.330000	0.341540	+1.062%	700,999	-20.952%
2024-10-23	0.352000	0.354562	0.329870	0.337951	-3.321%	1,512,848	-20.113%
2024-10-22	0.352000	0.357858	0.341311	0.349560	-2.248%	2,794,875	-22.766%
2024-10-21	0.359000	0.390000	0.350219	0.357599	+0.601%	7,016,477	-24.502%
2024-10-20	0.334000	0.358800	0.330086	0.355463	+5.870%	1,226,109	-24.048%
2024-10-19	0.340000	0.341444	0.332321	0.335753	+0.087%	642,428	-19.590%
2024-10-18	0.320000	0.337515	0.318660	0.335460	+4.905%	1,261,463	-19.519%
2024-10-17	0.329000	0.332000	0.313610	0.319776	-2.566%	776,207	-15.572%
2024-10-16	0.334000	0.335992	0.326667	0.328198	-2.301%	584,461	-17.739%
2024-10-15	0.336000	0.340827	0.320846	0.335928	+0.046%	1,002,904	-19.632%
2024-10-14	0.327000	0.358470	0.320197	0.335775	+3.543%	1,155,503	-19.595%
2024-10-13	0.324000	0.331370	0.315491	0.324287	+0.258%	603,465	-16.747%
2024-10-12	0.318000	0.328000	0.315690	0.323453	+2.233%	637,681	-16.532%
2024-10-11	0.305000	0.318664	0.301847	0.316388	+4.070%	856,560	-14.668%
2024-10-10	0.308000	0.311410	0.292585	0.304016	-1.101%	891,725	-11.195%
2024-10-09	0.311000	0.318553	0.299454	0.307400	-1.011%	992,171	-12.173%
2024-10-08	0.320000	0.320760	0.303730	0.310541	-1.248%	820,301	-13.061%
2024-10-07	0.327000	0.328760	0.313805	0.314466	-2.913%	1,102,893	-14.147%
2024-10-06	0.310000	0.323902	0.307255	0.323902	+4.520%	608,408	-16.648%
2024-10-05	0.316690	0.319010	0.303688	0.309894	-1.363%	914,601	-12.880%
2024-10-04	0.294000	0.315080	0.293176	0.314175	+6.538%	2,166,432	-14.067%
2024-10-03	0.303000	0.306670	0.285181	0.294894	-2.573%	1,903,215	-8.448%
2024-10-02	0.307000	0.319600	0.296915	0.302682	-1.473%	911,947	-10.804%
2024-10-01	0.334000	0.348180	0.298759	0.307208	-8.167%	2,026,350	-12.118%
2024-09-30	0.349000	0.361618	0.332167	0.334528	-7.154%	876,253	-19.295%
2024-09-29	0.355000	0.363614	0.344304	0.360305	+1.302%	541,839	-25.069%
2024-09-28	0.367000	0.369260	0.348660	0.355673	-3.034%	524,654	-24.093%
2024-09-27	0.353000	0.370875	0.347328	0.366802	+3.106%	1,583,550	-26.396%
2024-09-26	0.346000	0.357778	0.339707	0.355752	+2.521%	1,660,286	-24.110%
2024-09-25	0.365000	0.372306	0.339607	0.347005	+2.094%	4,401,195	-22.197%
2024-09-24	0.331000	0.340000	0.325944	0.339887	+2.299%	1,500,717	-20.568%
2024-09-23	0.330000	0.335150	0.316643	0.332249	+2.291%	547,368	-18.742%
2024-09-22	0.330000	0.345004	0.314607	0.324807	-5.706%	707,301	-16.880%
2024-09-21	0.331000	0.345476	0.322030	0.344463	+5.081%	1,333,283	-21.623%
2024-09-20	0.318000	0.333850	0.309000	0.327808	+4.087%	1,511,544	-17.641%
2024-09-19	0.297810	0.320680	0.295272	0.314936	+6.152%	1,557,156	-14.275%
2024-09-18	0.282000	0.296920	0.272773	0.296684	+4.250%	496,485	-9.001%
2024-09-17	0.285290	0.287705	0.272820	0.284589	+2.518%	991,366	-5.133%
2024-09-16	0.285000	0.289660	0.274291	0.277599	-2.882%	625,644	-2.745%
2024-09-15	0.294000	0.297480	0.284228	0.285836	-2.632%	773,435	-5.547%
2024-09-14	0.296000	0.298958	0.291212	0.293562	-1.804%	701,721	-8.033%

.dark-mode .tcc57m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tcc57m{ color: #333333; background-color: white; border: 2px solid #333333; }ZRXUSD0x / United States dollarcrypto Composite

ZRXUSD
0x / United States dollar
crypto Composite