ZRX Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-02 | $0.12207459 | $0.1256452 | $0.11823149 | $0.12152288 | $3.72M |
| 2026-10-01 | $0.12233721 | $0.12593613 | $0.1196902 | $0.12210322 | $3.59M |
| 2026-09-30 | $0.11938193 | $0.12610816 | $0.11863464 | $0.12231012 | $3.75M |
| 2026-09-29 | $0.12259764 | $0.12428498 | $0.11744171 | $0.11929993 | $3.93M |
| 2026-09-28 | $0.12555789 | $0.1262244 | $0.11891588 | $0.12260686 | $4.16M |
| 2026-09-27 | $0.12784659 | $0.12851743 | $0.12433553 | $0.12565411 | $3.09M |
| 2026-09-26 | $0.12645227 | $0.13003849 | $0.12531244 | $0.12786738 | $3.61M |
| 2026-09-25 | $0.12129596 | $0.12624928 | $0.1196177 | $0.12607123 | $3.96M |
| 2026-09-24 | $0.11724718 | $0.12308725 | $0.11574365 | $0.12094059 | $4.06M |
| 2026-09-23 | $0.12251758 | $0.12724323 | $0.1159248 | $0.11731125 | $4.37M |
| 2026-09-22 | $0.11926355 | $0.12298783 | $0.11648719 | $0.12235284 | $4.47M |
| 2026-09-21 | $0.11505109 | $0.1200546 | $0.11388756 | $0.11920495 | $4.21M |
| 2026-09-20 | $0.11705163 | $0.11891385 | $0.11323889 | $0.11519841 | $3.30M |
| 2026-09-19 | $0.11555826 | $0.11960668 | $0.11415393 | $0.11714475 | $4.13M |
| 2026-09-18 | $0.10725257 | $0.11611127 | $0.10655129 | $0.11555419 | $3.83M |
| 2026-09-17 | $0.10789631 | $0.10936929 | $0.10589852 | $0.10720854 | $3.35M |
| 2026-09-16 | $0.108617 | $0.1108652 | $0.10424667 | $0.1076915 | $3.85M |
| 2026-09-15 | $0.11217387 | $0.11429182 | $0.10771768 | $0.1087784 | $4.47M |
| 2026-09-14 | $0.11081581 | $0.11526275 | $0.10891393 | $0.11215393 | $5.16M |
| 2026-09-13 | $0.10966694 | $0.11947364 | $0.10848128 | $0.11066685 | $9.19M |