zrx3s(ZRX3S)Today
$1.043
1 years ago
$3.248431
2 years ago
$0.000957
3 years ago
$14.27270
4 years ago
$0.242465
zrx3s Price History (ZRX3S)
Time period: 2024-07-16 ~ 2025-07-17
2024-07-16
2025-07-17
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-16 | $1.198 | $1.215 | $1.034 | $1.086 | $12,091.65 |
2025-07-15 | $1.168 | $1.304 | $1.114 | $1.212 | $17,381.18 |
2025-07-14 | $1.147 | $1.233 | $1.024 | $1.114 | $8,240.598 |
2025-07-13 | $1.489 | $1.529 | $1.1 | $1.119 | $8,599.678 |
2025-07-12 | $1.402 | $1.563 | $1.293 | $1.534 | $23,418.46 |
2025-07-11 | $1.907 | $1.946 | $1.298 | $1.436 | $9,718.523 |
2025-07-10 | $2.082 | $2.131 | $1.843 | $1.945 | $6,454.393 |
2025-07-09 | $2.49 | $2.52 | $2.059 | $2.131 | $6,002.142 |
2025-07-09 | -- | $2.621 | $2.436 | -- | -- |
2025-07-07 | $2.486 | $2.559 | $2.393 | $2.485 | $4,675.930 |
2025-07-06 | $2.737 | $2.84 | $2.509 | $2.551 | $4,835.389 |
2025-07-05 | $2.704 | $2.801 | $2.642 | $2.753 | $6,431.832 |
2025-07-04 | $2.459 | $2.743 | $2.349 | $2.724 | $11,687.45 |
2025-07-03 | $2.629 | $2.684 | $2.261 | $2.515 | $5,949.087 |
2025-07-02 | $3.066 | $3.247 | $2.67 | $2.685 | $8,270.072 |
2025-07-01 | $2.795 | $3.149 | $2.682 | $3.097 | $6,704.041 |
2025-06-30 | $2.909 | $2.946 | $2.439 | $2.822 | $4,380.778 |
2025-06-29 | $2.981 | $3.041 | $2.777 | $2.944 | $3,567.469 |
2025-06-28 | $3.159 | $3.309 | $3.038 | $3.062 | $6,454.989 |
2025-06-27 | $3.192 | $3.323 | $3.085 | $3.181 | $8,431.105 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-17
zrx3s(ZRX3S)
