Dark

ZRXUSD
0x Protocol / U.S. dollar
crypto Bitstamp

Real-time

May 8, 2025 3:19:00 PM EDT

0.274490USD+10.281%(+0.025590)47,9790

0.291770Bid 0.293200Ask 0.001430Spread

Composite
0.291965 Coinbase
0.291965 Bitfinex
0.292620 Bitstamp
0.274490 Gemini
0.297650 OKX
0.288000

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	0.27239	0.27519	0.25919	0.27449	+10.281%	47,979	0.000%
2025-05-07	0.24785	0.26543	0.24703	0.24890	+1.130%	34,383	+10.281%
2025-05-06	0.24571	0.24672	0.23347	0.24612	-3.236%	32,598	+11.527%
2025-05-05	0.25125	0.26893	0.24800	0.25435	+1.525%	22,658	+7.918%
2025-05-04	0.26032	0.26494	0.25053	0.25053	-5.142%	14,806	+9.564%
2025-05-03	0.27905	0.27905	0.25942	0.26411	-4.757%	26,951	+3.930%
2025-05-02	0.27685	0.27991	0.27626	0.27730	-1.134%	17,221	-1.013%
2025-05-01	0.27691	0.28051	0.26772	0.28048	+1.034%	13,819	-2.136%
2025-04-30	0.27408	0.27761	0.27408	0.27761	+1.969%	3,636	-1.124%
2025-04-28	0.26380	0.27225	0.26380	0.27225	-1.126%	1,170	+0.823%
2025-04-27	0.28451	0.28451	0.27332	0.27535	-2.434%	11,355	-0.312%
2025-04-26	0.28295	0.28295	0.28222	0.28222	+1.394%	1,333	-2.739%
2025-04-25	0.26905	0.27946	0.26905	0.27834	+4.017%	21,053	-1.383%
2025-04-24	0.26368	0.27286	0.26368	0.26759	-1.610%	6,272	+2.579%
2025-04-23	0.27133	0.27462	0.27071	0.27197	+1.861%	18,814	+0.927%
2025-04-22	0.25000	0.26700	0.25000	0.26700	+5.504%	5,592	+2.805%
2025-04-20	0.25270	0.25307	0.25270	0.25307	-1.690%	162	+8.464%
2025-04-19	0.25837	0.25837	0.25742	0.25742	-0.058%	469	+6.631%
2025-04-18	0.24950	0.27145	0.24950	0.25757	+2.552%	19,657	+6.569%
2025-04-17	0.24133	0.25154	0.24133	0.25116	+4.498%	21,832	+9.289%
2025-04-14	0.23439	0.24035	0.23439	0.24035	+3.399%	2,360	+14.204%
2025-04-13	0.24575	0.24576	0.23245	0.23245	-6.088%	444	+18.086%
2025-04-12	0.25027	0.25531	0.24752	0.24752	+6.337%	16,489	+10.896%
2025-04-11	0.23229	0.23278	0.23229	0.23277	+2.168%	2,489	+17.923%
2025-04-10	0.22836	0.23621	0.22783	0.22783	-5.918%	6,431	+20.480%
2025-04-09	0.21515	0.24338	0.21182	0.24216	+18.479%	50,281	+13.351%
2025-04-08	0.21375	0.23131	0.20439	0.20439	-3.839%	24,930	+34.297%
2025-04-07	0.21803	0.21803	0.19766	0.21255	+1.723%	18,757	+29.141%
2025-04-06	0.23023	0.23608	0.20895	0.20895	-10.318%	43,440	+31.366%
2025-04-05	0.22945	0.23737	0.22837	0.23299	-0.163%	11,558	+17.812%
2025-04-04	0.23291	0.23413	0.22621	0.23337	+0.812%	11,561	+17.620%
2025-04-03	0.23536	0.23536	0.22259	0.23149	-0.035%	15,305	+18.575%
2025-04-02	0.24563	0.24862	0.23157	0.23157	-6.633%	11,763	+18.534%
2025-04-01	0.24101	0.25009	0.24100	0.24802	+2.636%	4,353	+10.673%
2025-03-31	0.24131	0.24440	0.23500	0.24165	-2.150%	42,329	+13.590%
2025-03-30	0.25221	0.25221	0.24151	0.24696	+2.891%	2,621	+11.148%
2025-03-29	0.25643	0.25643	0.24002	0.24002	-5.823%	8,293	+14.361%
2025-03-28	0.27653	0.27653	0.25356	0.25486	-7.566%	3,004	+7.702%
2025-03-27	0.28148	0.28148	0.27571	0.27572	-0.634%	4,024	-0.446%
2025-03-26	0.28550	0.28550	0.27748	0.27748	-2.536%	673	-1.078%
2025-03-25	0.28998	0.29000	0.28213	0.28470	-3.931%	12,473	-3.586%
2025-03-24	0.26047	0.33700	0.25822	0.29635	+13.775%	94,704	-7.376%
2025-03-23	0.26419	0.26419	0.26047	0.26047	-1.887%	206	+5.383%
2025-03-22	0.26173	0.26639	0.26173	0.26548	+2.621%	2,987	+3.394%
2025-03-21	0.26100	0.26100	0.25729	0.25870	-0.881%	4,790	+6.104%
2025-03-20	0.26620	0.26949	0.26100	0.26100	-0.802%	21,972	+5.169%
2025-03-19	0.26196	0.26311	0.26196	0.26311	+3.108%	1,027	+4.325%
2025-03-18	0.25720	0.25720	0.25418	0.25518	-1.978%	26,465	+7.567%
2025-03-17	0.25024	0.26033	0.24908	0.26033	+8.223%	9,596	+5.439%
2025-03-16	0.25246	0.25246	0.24055	0.24055	-6.601%	7,132	+14.109%
2025-03-15	0.25755	0.25755	0.25755	0.25755	-2.306%	178	+6.577%
2025-03-14	0.25065	0.26363	0.25065	0.26363	+11.902%	7,292	+4.119%
2025-03-13	0.24546	0.24790	0.23559	0.23559	-3.845%	23,405	+16.512%
2025-03-12	0.24134	0.24501	0.23545	0.24501	+2.224%	16,021	+12.032%
2025-03-11	0.22985	0.24386	0.22985	0.23968	+1.302%	11,885	+14.524%
2025-03-10	0.24035	0.25438	0.23018	0.23660	-1.850%	16,120	+16.014%
2025-03-09	0.26000	0.26000	0.24106	0.24106	-10.443%	29,855	+13.868%
2025-03-08	0.27212	0.27212	0.26917	0.26917	-1.738%	2,465	+1.976%
2025-03-07	0.27290	0.27675	0.26000	0.27393	-1.180%	6,051	+0.204%
2025-03-06	0.27951	0.27951	0.27720	0.27720	-0.227%	901	-0.978%
2025-03-05	0.27149	0.28201	0.27149	0.27783	+0.846%	3,914	-1.202%
2025-03-04	0.27000	0.27658	0.24536	0.27550	+1.060%	116,355	-0.367%
2025-03-03	0.31196	0.31196	0.27141	0.27261	-15.637%	9,090	+0.690%
2025-03-02	0.31500	0.32314	0.31489	0.32314	+7.951%	85,987	-15.055%
2025-03-01	0.29934	0.29934	0.29934	0.29934	+5.013%	47	-8.302%
2025-02-28	0.27601	0.28506	0.27000	0.28505	-1.469%	20,934	-3.705%
2025-02-27	0.29999	0.29999	0.28929	0.28930	-0.241%	4,458	-5.119%
2025-02-26	0.28035	0.29182	0.28035	0.29000	-1.588%	25,720	-5.348%
2025-02-25	0.29109	0.29468	0.28074	0.29468	+1.628%	9,523	-6.851%
2025-02-24	0.32430	0.32431	0.28995	0.28996	-10.123%	75,553	-5.335%
2025-02-23	0.32558	0.33000	0.32000	0.32262	+0.140%	8,031	-14.918%
2025-02-22	0.31173	0.32414	0.31173	0.32217	+3.190%	4,091	-14.800%
2025-02-21	0.32604	0.34000	0.31221	0.31221	-5.391%	64,772	-12.082%
2025-02-20	0.31620	0.33000	0.31620	0.33000	+5.270%	4,453	-16.821%
2025-02-19	0.31300	0.31645	0.31086	0.31348	+2.281%	12,476	-12.438%
2025-02-18	0.32907	0.32907	0.30000	0.30649	-7.124%	108,813	-10.441%
2025-02-17	0.32802	0.34829	0.32311	0.33000	+1.168%	45,860	-16.821%
2025-02-16	0.32362	0.33865	0.32362	0.32619	+2.036%	11,634	-15.850%
2025-02-15	0.32809	0.32809	0.31968	0.31968	-3.086%	3,378	-14.136%
2025-02-14	0.32628	0.33203	0.32573	0.32986	+2.799%	12,005	-16.786%
2025-02-13	0.33270	0.33270	0.32088	0.32088	-2.764%	11,751	-14.457%
2025-02-12	0.31031	0.33000	0.30755	0.33000	+5.823%	38,664	-16.821%
2025-02-11	0.32926	0.33023	0.30946	0.31184	-0.450%	18,497	-11.977%
2025-02-10	0.31064	0.31615	0.30173	0.31325	+0.964%	23,117	-12.374%
2025-02-09	0.31256	0.31256	0.29730	0.31026	+0.229%	22,269	-11.529%
2025-02-08	0.29548	0.30955	0.29548	0.30955	+1.967%	399	-11.326%
2025-02-07	0.30880	0.32361	0.28800	0.30358	+5.410%	24,567	-9.582%
2025-02-06	0.31067	0.31867	0.28800	0.28800	-6.421%	73,010	-4.691%
2025-02-05	0.31991	0.32401	0.30776	0.30776	-2.143%	69,348	-10.810%
2025-02-04	0.33202	0.33362	0.30546	0.31450	-8.450%	2,998	-12.722%
2025-02-03	0.31001	0.34354	0.27000	0.34353	+5.481%	84,268	-20.097%
2025-02-02	0.37990	0.38619	0.32568	0.32568	-16.142%	87,735	-15.718%
2025-02-01	0.41277	0.41309	0.38837	0.38837	-5.465%	81,776	-29.323%
2025-01-31	0.41121	0.43162	0.41082	0.41082	-2.709%	1,139	-33.185%
2025-01-30	0.41578	0.42325	0.41578	0.42226	+2.341%	1,561	-34.995%
2025-01-29	0.39238	0.41261	0.39200	0.41260	+1.673%	10,292	-33.473%
2025-01-28	0.41650	0.42091	0.39467	0.40581	-1.536%	111,510	-32.360%
2025-01-27	0.42811	0.43690	0.39011	0.41214	-4.833%	48,472	-33.399%
2025-01-26	0.44372	0.46417	0.43307	0.43307	-1.337%	5,951	-36.618%
2025-01-25	0.42809	0.43942	0.42809	0.43894	-2.323%	283	-37.465%
2025-01-24	0.45074	0.45075	0.44938	0.44938	+1.514%	1,376	-38.918%
2025-01-23	0.44028	0.44268	0.42291	0.44268	+0.034%	25,551	-37.994%
2025-01-22	0.47308	0.47308	0.43753	0.44253	-7.810%	25,117	-37.973%
2025-01-21	0.46149	0.48183	0.44822	0.48002	+2.520%	6,684	-42.817%
2025-01-20	0.45828	0.50739	0.44596	0.46822	+2.687%	4,663	-41.376%
2025-01-19	0.49945	0.50084	0.45597	0.45597	-9.784%	21,019	-39.801%
2025-01-18	0.54927	0.54927	0.48698	0.50542	-7.468%	25,495	-45.691%
2025-01-17	0.52064	0.54629	0.51120	0.54621	+7.632%	9,490	-49.746%
2025-01-16	0.51432	0.51648	0.50748	0.50748	-1.737%	1,075	-45.911%
2025-01-15	0.48667	0.51645	0.48306	0.51645	+6.076%	67,379	-46.851%
2025-01-14	0.46468	0.49121	0.46468	0.48687	+3.334%	1,187	-43.622%
2025-01-13	0.48814	0.49615	0.43000	0.47116	-4.314%	66,629	-41.742%
2025-01-12	0.50122	0.50122	0.48696	0.49240	-2.678%	16,025	-44.255%
2025-01-11	0.51824	0.51824	0.49555	0.50595	-1.934%	5,939	-45.748%
2025-01-10	0.49472	0.51593	0.48653	0.51593	+7.338%	46,379	-46.797%
2025-01-09	0.50094	0.53151	0.46953	0.48066	-3.872%	14,467	-42.893%
2025-01-08	0.48339	0.50005	0.46031	0.50002	+4.149%	24,930	-45.104%
2025-01-07	0.54236	0.54535	0.48010	0.48010	-11.399%	4,943	-42.826%
2025-01-06	0.53723	0.56666	0.52755	0.54187	+2.890%	3,378	-49.344%
2025-01-05	0.53390	0.53660	0.52665	0.52665	-1.164%	11,256	-47.880%
2025-01-04	0.52157	0.55238	0.51892	0.53285	+1.503%	55,377	-48.486%
2025-01-03	0.49203	0.53256	0.48227	0.52496	+7.067%	44,410	-47.712%
2025-01-02	0.47740	0.49990	0.47547	0.49031	+3.136%	27,394	-44.017%
2025-01-01	0.46610	0.47540	0.45119	0.47540	+4.252%	1,167	-42.261%
2024-12-31	0.45136	0.47231	0.45135	0.45601	-1.444%	12,567	-39.806%
2024-12-30	0.46430	0.47853	0.44600	0.46269	-1.350%	27,505	-40.675%
2024-12-29	0.48183	0.48183	0.46790	0.46902	-3.854%	13,662	-41.476%
2024-12-28	0.47384	0.49762	0.47383	0.48782	+2.944%	5,798	-43.731%
2024-12-27	0.46171	0.48298	0.45822	0.47387	+2.323%	3,481	-42.075%
2024-12-26	0.50377	0.50378	0.45979	0.46311	-7.839%	17,657	-40.729%
2024-12-25	0.50826	0.57723	0.50250	0.50250	-1.205%	39,949	-45.375%
2024-12-24	0.47499	0.52138	0.46500	0.50863	+4.928%	22,473	-46.033%
2024-12-23	0.45281	0.48803	0.44122	0.48474	+6.898%	130,633	-43.374%
2024-12-22	0.45187	0.46293	0.44206	0.45346	-0.592%	8,251	-39.468%
2024-12-21	0.48053	0.50443	0.45616	0.45616	-4.555%	50,483	-39.826%
2024-12-20	0.45382	0.47877	0.40649	0.47793	+4.063%	245,371	-42.567%
2024-12-19	0.49760	0.50732	0.44256	0.45927	-7.984%	60,510	-40.233%
2024-12-18	0.55846	0.57279	0.49911	0.49912	-14.679%	20,955	-45.005%
2024-12-17	0.58939	0.59621	0.56695	0.58499	-1.489%	8,980	-53.078%
2024-12-16	0.62839	0.62839	0.58837	0.59383	-5.268%	25,365	-53.776%
2024-12-15	0.60050	0.62689	0.59768	0.62685	+2.852%	12,653	-56.211%
2024-12-14	0.65548	0.65548	0.60947	0.60947	-7.019%	17,945	-54.963%
2024-12-13	0.61876	0.67250	0.61876	0.65548	+2.339%	61,457	-58.124%
2024-12-12	0.63434	0.67000	0.61983	0.64050	+2.601%	36,878	-57.144%
2024-12-11	0.54773	0.62846	0.54070	0.62426	+10.547%	14,983	-56.030%
2024-12-10	0.60916	0.62165	0.50000	0.56470	-9.062%	101,131	-51.392%
2024-12-09	0.76352	0.76352	0.52465	0.62097	-18.293%	73,397	-55.797%
2024-12-08	0.76225	0.76457	0.72984	0.76000	-0.641%	39,336	-63.883%
2024-12-07	0.74354	0.81689	0.73466	0.76490	+2.147%	319,818	-64.114%
2024-12-06	0.64058	0.91520	0.64058	0.74882	+17.111%	625,076	-63.344%
2024-12-05	0.64826	0.69198	0.62916	0.63941	-4.581%	32,849	-57.071%
2024-12-04	0.66793	0.69205	0.64426	0.67011	+2.896%	112,540	-59.038%
2024-12-03	0.61609	0.68718	0.57817	0.65125	+5.064%	157,704	-57.852%
2024-12-02	0.59372	0.64999	0.52002	0.61986	+5.878%	87,942	-55.717%
2024-12-01	0.59776	0.61985	0.57210	0.58545	+0.014%	69,931	-53.115%
2024-11-30	0.57016	0.59308	0.55389	0.58537	+2.198%	22,913	-53.108%
2024-11-29	0.54562	0.57819	0.54165	0.57278	+4.463%	39,152	-52.078%
2024-11-28	0.57218	0.57218	0.53994	0.54831	-3.948%	124,795	-49.939%
2024-11-27	0.60844	0.61202	0.52786	0.57085	-8.312%	159,150	-51.916%
2024-11-26	0.47393	0.62260	0.47393	0.62260	+32.776%	140,271	-55.912%
2024-11-25	0.50880	0.51106	0.45539	0.46891	-8.445%	70,233	-41.462%
2024-11-24	0.47301	0.52451	0.45394	0.51216	+9.558%	87,073	-46.405%
2024-11-23	0.45084	0.48205	0.40000	0.46748	+4.643%	296,591	-41.283%
2024-11-22	0.42919	0.45421	0.41272	0.44674	+4.293%	182,364	-38.557%
2024-11-21	0.41714	0.42940	0.40642	0.42835	+4.685%	50,036	-35.919%
2024-11-20	0.42113	0.43958	0.40918	0.40918	-4.495%	22,068	-32.917%
2024-11-19	0.45986	0.46953	0.42366	0.42844	-8.404%	16,956	-35.933%
2024-11-18	0.37000	0.53760	0.37000	0.46775	+26.676%	471,170	-41.317%
2024-11-17	0.38770	0.38770	0.36634	0.36925	-7.477%	33,662	-25.663%
2024-11-16	0.35839	0.41099	0.35839	0.39909	+10.487%	95,543	-31.221%
2024-11-15	0.33780	0.36121	0.33780	0.36121	+3.203%	49,028	-24.008%
2024-11-14	0.36140	0.36286	0.34271	0.35000	-2.510%	17,376	-21.574%
2024-11-13	0.39000	0.39928	0.34934	0.35901	-4.600%	104,490	-23.543%
2024-11-12	0.37130	0.39700	0.35769	0.37632	+0.197%	90,156	-27.059%
2024-11-11	0.37076	0.38172	0.36183	0.37558	+6.569%	59,016	-26.916%
2024-11-10	0.34667	0.37361	0.34161	0.35243	+5.851%	26,282	-22.115%
2024-11-09	0.34082	0.34082	0.32630	0.33295	-0.249%	46,696	-17.558%
2024-11-08	0.32551	0.33378	0.32460	0.33378	+0.736%	141,875	-17.763%
2024-11-07	0.33000	0.33764	0.32234	0.33134	+2.354%	74,101	-17.158%
2024-11-06	0.29983	0.32372	0.29983	0.32372	+10.143%	42,454	-15.208%
2024-11-05	0.28022	0.29408	0.28022	0.29391	+4.833%	45,407	-6.607%
2024-11-04	0.29082	0.29082	0.27500	0.28036	-2.724%	69,648	-2.094%
2024-11-03	0.30164	0.30164	0.28105	0.28821	-4.702%	14,348	-4.760%
2024-11-02	0.31436	0.31436	0.30000	0.30243	-2.392%	6,168	-9.239%
2024-11-01	0.31508	0.31823	0.30913	0.30984	-2.999%	10,693	-11.409%
2024-10-31	0.33526	0.33532	0.31449	0.31942	-6.964%	10,484	-14.066%
2024-10-30	0.33036	0.34333	0.33022	0.34333	+2.157%	7,575	-20.051%
2024-10-29	0.32555	0.33608	0.32555	0.33608	+7.220%	2,827	-18.326%
2024-10-28	0.31499	0.31656	0.31345	0.31345	-3.372%	492	-12.429%
2024-10-27	0.31568	0.32740	0.31568	0.32439	+2.766%	15,315	-15.383%
2024-10-26	0.31566	0.31566	0.31566	0.31566	-8.180%	559	-13.043%
2024-10-25	0.34478	0.36231	0.34331	0.34378	-0.357%	25,259	-20.155%
2024-10-24	0.34218	0.34501	0.34146	0.34501	+2.963%	7,430	-20.440%
2024-10-23	0.34275	0.34275	0.33508	0.33508	-6.258%	12,518	-18.082%
2024-10-22	0.35256	0.35745	0.34245	0.35745	-0.841%	214,292	-23.209%
2024-10-21	0.36030	0.38796	0.35437	0.36048	+2.994%	119,783	-23.854%
2024-10-20	0.33460	0.35000	0.33460	0.35000	+4.465%	17,074	-21.574%
2024-10-19	0.33835	0.34074	0.33443	0.33504	+0.673%	4,842	-18.072%
2024-10-18	0.32851	0.33649	0.32851	0.33280	+3.971%	33,232	-17.521%
2024-10-17	0.32644	0.32644	0.31417	0.32009	-3.943%	32,962	-14.246%
2024-10-16	0.33337	0.33529	0.33063	0.33323	-0.712%	19,780	-17.627%
2024-10-15	0.33061	0.33562	0.32808	0.33562	-0.119%	12,066	-18.214%
2024-10-14	0.32967	0.35847	0.32967	0.33602	+5.105%	13,828	-18.311%
2024-10-13	0.32040	0.32590	0.31970	0.31970	+0.172%	995	-14.141%
2024-10-12	0.31915	0.31915	0.31915	0.31915	+2.479%	146	-13.993%
2024-10-11	0.30331	0.31243	0.30331	0.31143	+3.510%	6,475	-11.861%
2024-10-10	0.30926	0.30982	0.30013	0.30087	-1.570%	1,213	-8.768%
2024-10-09	0.31598	0.31691	0.30016	0.30567	-2.498%	1,453	-10.201%
2024-10-08	0.30373	0.31455	0.30373	0.31350	-2.007%	188	-12.443%
2024-10-07	0.32214	0.32348	0.31766	0.31992	-1.024%	13,647	-14.200%
2024-10-06	0.30843	0.32323	0.30843	0.32323	+4.782%	334	-15.079%
2024-10-05	0.31669	0.31700	0.30848	0.30848	+3.649%	5,475	-11.019%
2024-10-04	0.29470	0.30933	0.29470	0.29762	-1.480%	3,012	-7.772%
2024-10-03	0.29500	0.30209	0.28829	0.30209	+1.193%	11,343	-9.136%
2024-10-02	0.31211	0.31332	0.29853	0.29853	-2.651%	747	-8.053%
2024-10-01	0.32346	0.32923	0.30000	0.30666	-10.490%	14,718	-10.490%
2024-09-30	0.35271	0.35272	0.34038	0.34260	-4.264%	91,007	-19.880%
2024-09-29	0.36070	0.36352	0.35786	0.35786	+2.639%	4,693	-23.297%
2024-09-28	0.35273	0.35519	0.34866	0.34866	-5.214%	11,518	-21.273%
2024-09-27	0.35498	0.36960	0.35435	0.36784	+4.154%	18,719	-25.378%
2024-09-26	0.34451	0.35488	0.34286	0.35317	+1.946%	20,275	-22.278%
2024-09-25	0.34719	0.36986	0.34643	0.34643	+4.108%	76,198	-20.766%
2024-09-24	0.33283	0.34000	0.32686	0.33276	+0.650%	93,338	-17.511%
2024-09-23	0.32492	0.33203	0.32492	0.33061	+1.943%	94,100	-16.975%
2024-09-22	0.33237	0.33237	0.31622	0.32431	-4.575%	13,165	-15.362%
2024-09-21	0.32832	0.33986	0.32832	0.33986	+6.333%	1,387	-19.234%
2024-09-20	0.31860	0.33000	0.31860	0.31962	+1.194%	89,857	-14.120%
2024-09-19	0.29781	0.31585	0.29731	0.31585	+9.930%	72,904	-13.095%
2024-09-18	0.28408	0.28732	0.28408	0.28732	+0.857%	472	-4.465%
2024-09-17	0.28529	0.28529	0.28286	0.28488	+2.353%	1,237	-3.647%
2024-09-16	0.28163	0.28260	0.27833	0.27833	-4.802%	555	-1.380%
2024-09-15	0.29472	0.29472	0.29237	0.29237	-0.690%	154	-6.116%
2024-09-14	0.29338	0.29440	0.29338	0.29440	-0.799%	306	-6.763%
2024-09-13	0.28460	0.30900	0.28460	0.29677	+4.386%	60,425	-7.507%
2024-09-12	0.28018	0.28430	0.28018	0.28430	+2.929%	265	-3.451%
2024-09-11	0.27621	0.27621	0.27621	0.27621	-4.257%	69	-0.623%
2024-09-10	0.28793	0.28849	0.28793	0.28849	-1.060%	569	-4.853%
2024-09-09	0.28165	0.29158	0.28165	0.29158	+4.761%	1,400	-5.861%
2024-09-08	0.27716	0.27833	0.27716	0.27833	+6.314%	353	-1.380%
2024-09-06	0.27603	0.27604	0.26000	0.26180	-4.752%	14,849	+4.847%
2024-09-05	0.28567	0.28567	0.27392	0.27486	-1.815%	56,597	-0.135%
2024-09-04	0.27000	0.27994	0.27000	0.27994	+0.215%	31,138	-1.947%
2024-09-03	0.29669	0.29669	0.27934	0.27934	-4.899%	1,653	-1.736%
2024-09-02	0.28190	0.29373	0.28190	0.29373	+4.904%	329	-6.550%
2024-09-01	0.28721	0.28721	0.28000	0.28000	-4.593%	23,775	-1.968%
2024-08-30	0.28000	0.29348	0.28000	0.29348	-1.958%	40,875	-6.471%
2024-08-29	0.30598	0.30598	0.29934	0.29934	+3.221%	1,442	-8.302%
2024-08-28	0.31048	0.31048	0.29000	0.29000	-2.685%	73,531	-5.348%
2024-08-27	0.29800	0.29800	0.29800	0.29800	-10.122%	7,600	-7.889%
2024-08-26	0.33741	0.33741	0.33100	0.33156	-4.551%	18,583	-17.213%
2024-08-25	0.34551	0.34737	0.34150	0.34737	-1.790%	12,128	-20.981%
2024-08-24	0.34373	0.35370	0.34373	0.35370	+2.495%	14,136	-22.395%
2024-08-23	0.33537	0.34509	0.33413	0.34509	+4.878%	235	-20.458%
2024-08-22	0.32879	0.32974	0.31884	0.32904	+2.431%	19,913	-16.579%
2024-08-21	0.31120	0.32123	0.30976	0.32123	+2.169%	16,935	-14.550%
2024-08-20	0.31000	0.31485	0.30593	0.31441	+3.231%	147,072	-12.697%
2024-08-19	0.30081	0.30528	0.30081	0.30457	-0.392%	486	-9.876%
2024-08-18	0.30040	0.30659	0.30040	0.30577	+1.822%	13,400	-10.230%
2024-08-17	0.29771	0.30030	0.29771	0.30030	+2.597%	13,467	-8.595%
2024-08-16	0.29270	0.29270	0.29270	0.29270	-2.349%	13,725	-6.221%
2024-08-15	0.31230	0.31230	0.29491	0.29974	-4.145%	27,008	-8.424%
2024-08-14	0.32000	0.32000	0.31130	0.31270	-0.351%	32,964	-12.219%
2024-08-13	0.30488	0.31638	0.30100	0.31380	+1.086%	15,240	-12.527%
2024-08-12	0.31400	0.31485	0.30460	0.31043	+5.772%	7,430	-11.577%
2024-08-11	0.31580	0.31589	0.29349	0.29349	-4.998%	6,493	-6.474%
2024-08-10	0.30371	0.30893	0.30371	0.30893	+1.957%	358	-11.148%
2024-08-09	0.30635	0.31059	0.30300	0.30300	-0.502%	990	-9.409%
2024-08-08	0.29760	0.30453	0.29701	0.30453	+2.160%	3,859	-9.864%
2024-08-07	0.28248	0.29809	0.27471	0.29809	+5.522%	6,269	-7.917%
2024-08-06	0.28249	0.28249	0.28249	0.28249	+7.656%	1,763	-2.832%
2024-08-05	0.28000	0.28000	0.23000	0.26240	-8.316%	122,258	+4.607%
2024-08-04	0.28000	0.28620	0.28000	0.28620	-6.284%	8,064	-4.092%
2024-08-03	0.30511	0.30539	0.30000	0.30539	-6.121%	21,563	-10.118%
2024-08-02	0.34000	0.34000	0.32000	0.32530	-4.377%	14,892	-15.619%
2024-08-01	0.35500	0.35500	0.33851	0.34019	-9.497%	60,732	-19.313%
2024-07-31	0.37119	0.38120	0.37119	0.37589	+2.702%	6,360	-26.976%
2024-07-30	0.38258	0.38258	0.36000	0.36600	-4.334%	23,157	-25.003%
2024-07-29	0.38570	0.38810	0.38258	0.38258	+2.792%	3,824	-28.253%
2024-07-28	0.39917	0.40534	0.37219	0.37219	-2.899%	13,066	-26.250%
2024-07-27	0.38449	0.39555	0.38016	0.38330	-4.271%	515	-28.388%
2024-07-26	0.36300	0.40040	0.36290	0.40040	+18.182%	37,725	-31.446%
2024-07-25	0.34690	0.34690	0.33420	0.33880	-7.076%	12,204	-18.982%
2024-07-24	0.37840	0.37840	0.36460	0.36460	-3.647%	1,843	-24.715%
2024-07-23	0.38580	0.38580	0.36350	0.37840	+1.638%	2,206	-27.460%
2024-07-22	0.37820	0.38300	0.37230	0.37230	-4.489%	13,267	-26.272%
2024-07-21	0.38130	0.38980	0.37648	0.38980	+1.247%	7,604	-29.582%
2024-07-20	0.39403	0.39403	0.38171	0.38500	+2.122%	3,209	-28.704%
2024-07-19	0.34530	0.38275	0.34530	0.37700	+8.988%	4,632	-27.191%
2024-07-18	0.36549	0.36899	0.34591	0.34591	-3.595%	54,363	-20.647%
2024-07-17	0.36080	0.36260	0.35802	0.35881	+0.366%	15,855	-23.500%
2024-07-16	0.36370	0.36490	0.35000	0.35750	-1.848%	190,586	-23.220%
2024-07-15	0.33100	0.36423	0.33100	0.36423	+13.217%	7,299	-24.638%
2024-07-14	0.32560	0.32560	0.31770	0.32171	-1.804%	13,305	-14.678%
2024-07-13	0.32270	0.32762	0.32175	0.32762	+3.122%	8,032	-16.217%
2024-07-12	0.31583	0.31870	0.30801	0.31770	+1.557%	35,328	-13.601%
2024-07-11	0.32980	0.32980	0.31283	0.31283	-3.656%	13,061	-12.256%
2024-07-10	0.31365	0.32470	0.30822	0.32470	+4.540%	51,917	-15.464%
2024-07-09	0.30127	0.31060	0.30077	0.31060	+6.228%	65,421	-11.626%
2024-07-08	0.29053	0.29239	0.28091	0.29239	-2.080%	22,706	-6.122%
2024-07-07	0.31370	0.31370	0.28832	0.29860	-5.152%	34,041	-8.074%
2024-07-06	0.31460	0.31482	0.31460	0.31482	+6.682%	4,515	-12.810%
2024-07-05	0.30000	0.30977	0.26776	0.29510	-3.876%	69,679	-6.984%
2024-07-04	0.33260	0.33260	0.30700	0.30700	-10.756%	63,768	-10.590%
2024-07-03	0.35056	0.35090	0.34400	0.34400	-4.498%	38,572	-20.206%
2024-07-02	0.35570	0.36020	0.35570	0.36020	-0.472%	45,451	-23.795%
2024-07-01	0.36950	0.36950	0.36191	0.36191	-1.708%	7,028	-24.155%
2024-06-30	0.34400	0.36860	0.34400	0.36820	+6.226%	5,514	-25.451%
2024-06-29	0.35350	0.35350	0.34662	0.34662	-3.227%	17,313	-20.810%
2024-06-28	0.36992	0.37520	0.35818	0.35818	-2.536%	27,096	-23.365%
2024-06-27	0.35668	0.37200	0.35668	0.36750	+2.571%	35,821	-25.309%
2024-06-26	0.36500	0.36500	0.35829	0.35829	-4.481%	319	-23.389%
2024-06-25	0.36899	0.37649	0.36840	0.37510	+8.216%	21,600	-26.822%
2024-06-24	0.34578	0.34720	0.34430	0.34662	-2.986%	11,428	-20.810%
2024-06-21	0.36629	0.36629	0.35510	0.35729	-1.481%	36,781	-23.174%
2024-06-20	0.35750	0.37179	0.35750	0.36266	+2.158%	13,129	-24.312%
2024-06-19	0.35202	0.35500	0.34690	0.35500	+7.965%	1,882	-22.679%
2024-06-18	0.37000	0.37000	0.30741	0.32881	-15.122%	60,453	-16.520%
2024-06-17	0.40000	0.40000	0.37000	0.38739	-5.767%	57,151	-29.144%
2024-06-16	0.40551	0.41110	0.40511	0.41110	-0.218%	626	-33.230%
2024-06-15	0.41280	0.41280	0.41000	0.41200	+1.055%	2,390	-33.376%
2024-06-14	0.43021	0.43021	0.40000	0.40770	-5.340%	24,281	-32.674%
2024-06-13	0.44051	0.44188	0.43070	0.43070	-3.629%	9,127	-36.269%
2024-06-12	0.43000	0.44769	0.42000	0.44692	+2.717%	31,510	-38.582%
2024-06-11	0.44336	0.44346	0.43000	0.43510	-4.057%	7,269	-36.913%
2024-06-10	0.45646	0.45670	0.45350	0.45350	-2.115%	234	-39.473%
2024-06-09	0.45590	0.46959	0.45500	0.46330	+2.387%	43,168	-40.753%
2024-06-08	0.47550	0.47656	0.45000	0.45250	-4.677%	19,661	-39.339%
2024-06-07	0.52395	0.53259	0.45000	0.47470	-9.002%	58,089	-42.176%
2024-06-06	0.53336	0.53336	0.52156	0.52166	-4.228%	1,219	-47.381%
2024-06-05	0.53060	0.54595	0.53060	0.54469	+4.129%	4,874	-49.606%
2024-06-04	0.50000	0.52309	0.49849	0.52309	+3.582%	5,207	-47.525%
2024-06-03	0.51430	0.52815	0.50500	0.50500	+0.398%	22,304	-45.646%
2024-06-02	0.52396	0.52396	0.50300	0.50300	-3.553%	113	-45.429%
2024-06-01	0.52210	0.59289	0.52140	0.52153	+0.314%	3,274	-47.368%
2024-05-31	0.51113	0.52638	0.50912	0.51990	-0.037%	60,707	-47.203%
2024-05-30	0.51286	0.52330	0.51286	0.52009	-3.075%	293	-47.223%
2024-05-29	0.54861	0.54861	0.53659	0.53659	-2.011%	2,422	-48.845%
2024-05-28	0.54929	0.54929	0.53501	0.54760	-2.543%	11,731	-49.874%
2024-05-27	0.55380	0.56555	0.54638	0.56189	+1.278%	5,376	-51.149%
2024-05-26	0.55500	0.55500	0.55479	0.55480	-3.305%	2,091	-50.525%
2024-05-25	0.56721	0.57376	0.56721	0.57376	+2.327%	697	-52.159%
2024-05-24	0.56470	0.56470	0.54534	0.56071	-1.680%	2,054	-51.046%
2024-05-23	0.55790	0.60118	0.55790	0.57029	+1.602%	6,438	-51.868%
2024-05-22	0.58239	0.58592	0.56055	0.56130	-2.313%	11,393	-51.097%
2024-05-21	0.57690	0.58895	0.56143	0.57459	-1.171%	100,694	-52.229%
2024-05-20	0.55242	0.58140	0.53450	0.58140	+4.759%	49,016	-52.788%
2024-05-19	0.59970	0.59970	0.54569	0.55499	-5.683%	8,062	-50.541%
2024-05-18	0.58899	0.61259	0.57002	0.58843	+1.804%	160,255	-53.352%
2024-05-17	0.49840	0.58750	0.49090	0.57800	+15.762%	33,815	-52.510%
2024-05-16	0.47867	0.52551	0.47867	0.49930	+5.560%	16,777	-45.025%
2024-05-15	0.44440	0.47321	0.44440	0.47300	+6.741%	38,160	-41.968%
2024-05-14	0.45150	0.45150	0.44313	0.44313	-1.786%	9,243	-38.057%
2024-05-13	0.43967	0.46351	0.43967	0.45119	+0.264%	11,452	-39.163%
2024-05-12	0.45500	0.45760	0.45000	0.45000	-1.963%	5,189	-39.002%
2024-05-11	0.46130	0.46540	0.45901	0.45901	+0.221%	245	-40.200%
2024-05-10	0.49459	0.49459	0.45800	0.45800	-6.295%	29,377	-40.068%
2024-05-09	0.47151	0.48877	0.46900	0.48877	+2.875%	45,013	-43.841%
2024-05-08	0.47861	0.48297	0.47300	0.47511	-0.542%	43,019	-42.226%
2024-05-07	0.49055	0.50001	0.47561	0.47770	-2.532%	11,105	-42.539%
2024-05-06	0.50820	0.51480	0.49011	0.49011	-2.638%	663	-43.994%
2024-05-05	0.48820	0.50772	0.48820	0.50339	+0.718%	3,026	-45.472%
2024-05-04	0.48922	0.50000	0.48780	0.49980	+0.872%	40,725	-45.080%
2024-05-03	0.47609	0.49548	0.47609	0.49548	+4.162%	1,115	-44.601%
2024-05-02	0.45450	0.47568	0.45450	0.47568	+3.001%	66,036	-42.295%
2024-05-01	0.44000	0.46182	0.42600	0.46182	+0.966%	12,217	-40.563%
2024-04-30	0.49578	0.49578	0.44824	0.45740	-5.691%	45,503	-39.989%
2024-04-29	0.49601	0.49650	0.48500	0.48500	-4.072%	18,240	-43.404%
2024-04-28	0.51347	0.52552	0.50559	0.50559	+0.341%	49,713	-45.709%
2024-04-27	0.49000	0.51387	0.47620	0.50387	-2.442%	19,361	-45.524%
2024-04-26	0.51549	0.51757	0.50735	0.51648	-1.901%	25,956	-46.854%

.dark-mode .NY1yB5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NY1yB5{ color: #333333; background-color: white; border: 2px solid #333333; }ZRXUSD0x Protocol / U.S. dollarcrypto Bitstamp

ZRXUSD
0x Protocol / U.S. dollar
crypto Bitstamp