- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
ZURRENCY (ZURR) historical data and Live price
ZURRENCY
ZURR$ 3.41 + 16.542 % 
0.00005452 BTC
0.00005452 BTC MARKET CAP
0
0
24H VOLUME
32.827 k
32.827 k
CIRC.SUPPLY
0
0
MAX SUPPLY
56.741 k
56.741 k
Rank4,401
1H 0.13 %
24H 16.54 %
7D 10.46 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/5/24 | 3.212 | 3.216 | 3.062 | 3.08 | 25,884.65 | 0 |
| 5/4/24 | 3.18 | 3.269 | 3.002 | 3.212 | 27,630.88 | 0 |
| 5/3/24 | 3.077 | 3.181 | 3.04 | 3.18 | 27,459.57 | 0 |
| 5/2/24 | 3.005 | 3.126 | 2.988 | 3.077 | 26,871.05 | 0 |
| 5/1/24 | 3.144 | 3.144 | 2.989 | 3.005 | 25,932.36 | 0 |
| 4/30/24 | 3.234 | 3.278 | 3.081 | 3.144 | 28,007.29 | 0 |
| 4/29/24 | 3.242 | 3.292 | 3.219 | 3.234 | 26,438.95 | 0 |
| 4/28/24 | 3.311 | 3.346 | 3.225 | 3.242 | 25,933.38 | 0 |
| 4/27/24 | 3.252 | 3.344 | 3.221 | 3.311 | 26,495.68 | 0 |
| 4/26/24 | 3.242 | 3.275 | 3.221 | 3.252 | 26,372.12 | 0 |
| 4/25/24 | 3.161 | 3.266 | 3.11 | 3.242 | 26,722.35 | 0 |
| 4/24/24 | 3.269 | 3.295 | 3.116 | 3.161 | 25,961.69 | 0 |
| 4/23/24 | 3.286 | 3.287 | 3.108 | 3.269 | 27,842.67 | 0 |
| 4/22/24 | 3.179 | 3.382 | 3.152 | 3.286 | 27,637.87 | 0 |
| 4/21/24 | 3.307 | 3.349 | 3.152 | 3.179 | 25,691.7 | 0 |
| 4/20/24 | 3.322 | 3.352 | 3.293 | 3.307 | 26,111.27 | 0 |
| 4/19/24 | 3.248 | 3.36 | 3.222 | 3.322 | 27,256.37 | 0 |
| 4/18/24 | 3.307 | 3.375 | 3.222 | 3.248 | 25,783.71 | 0 |
| 4/17/24 | 3.506 | 3.509 | 3.177 | 3.307 | 27,313.99 | 0 |
| 4/16/24 | 3.384 | 3.606 | 3.203 | 3.506 | 28,612.25 | 0 |
| 4/15/24 | 3.348 | 3.655 | 3.006 | 3.384 | 29,287.38 | 0 |
| 4/14/24 | 3.234 | 3.49 | 3.227 | 3.348 | 26,555.27 | 0 |
| 4/13/24 | 3.525 | 3.578 | 3.206 | 3.234 | 25,161.83 | 0 |
| 4/12/24 | 3.618 | 3.744 | 3.106 | 3.525 | 27,853.07 | 0 |
| 4/11/24 | 3.678 | 3.719 | 3.581 | 3.618 | 26,433.31 | 0 |
| 4/10/24 | 3.561 | 3.719 | 3.482 | 3.678 | 27,411.81 | 0 |
| 4/9/24 | 3.813 | 3.906 | 3.423 | 3.561 | 27,148.3 | 0 |
| 4/8/24 | 3.56 | 4.164 | 3.505 | 3.813 | 29,554.72 | 0 |
| 4/7/24 | 3.56 | 3.582 | 3.506 | 3.56 | 26,476.25 | 0 |
| 4/6/24 | 3.654 | 3.681 | 3.503 | 3.56 | 26,857.88 | 0 |
| 4/5/24 | 3.55 | 3.725 | 3.508 | 3.654 | 26,255.47 | 0 |
| 4/4/24 | 3.618 | 3.679 | 3.505 | 3.55 | 26,533.58 | 0 |
| 4/3/24 | 3.557 | 3.73 | 3.503 | 3.618 | 27,106.69 | 0 |
| 4/2/24 | 3.596 | 3.673 | 3.501 | 3.557 | 26,864.45 | 0 |
| 4/1/24 | 3.654 | 3.736 | 3.568 | 3.596 | 25,803.27 | 0 |
| 3/31/24 | 3.784 | 3.823 | 3.51 | 3.654 | 26,863.69 | 0 |
| 3/30/24 | 3.708 | 3.816 | 3.703 | 3.784 | 26,485.49 | 0 |
| 3/29/24 | 3.751 | 3.903 | 3.704 | 3.708 | 26,238.29 | 0 |
| 3/28/24 | 3.838 | 3.901 | 3.738 | 3.751 | 25,689.99 | 0 |
| 3/27/24 | 3.691 | 3.905 | 3.624 | 3.838 | 27,189.8 | 0 |
| 3/26/24 | 3.686 | 3.929 | 3.53 | 3.691 | 27,871.04 | 0 |
| 3/25/24 | 3.546 | 3.997 | 3.53 | 3.686 | 28,133.39 | 0 |
| 3/24/24 | 3.582 | 3.634 | 3.533 | 3.546 | 26,457.42 | 0 |
| 3/23/24 | 3.546 | 3.643 | 3.534 | 3.582 | 26,206.56 | 0 |
| 3/22/24 | 3.624 | 3.643 | 3.513 | 3.546 | 27,059.15 | 0 |
| 3/21/24 | 3.608 | 3.983 | 3.522 | 3.624 | 26,934.93 | 0 |
| 3/20/24 | 3.413 | 4.444 | 3.331 | 3.608 | 30,404.15 | 0 |
| 3/19/24 | 3.477 | 3.513 | 3.334 | 3.413 | 26,844.3 | 0 |
| 3/18/24 | 3.475 | 3.574 | 3.331 | 3.477 | 27,406.15 | 0 |
| 3/17/24 | 3.787 | 4 | 3.306 | 3.475 | 25,315.57 | 0 |
| 3/16/24 | 4.062 | 4.221 | 3.754 | 3.787 | 25,665.19 | 0 |
| 3/15/24 | 3.99 | 4.135 | 3.856 | 4.062 | 28,919.01 | 0 |
| 3/14/24 | 3.967 | 4.147 | 3.904 | 3.99 | 27,233.06 | 0 |
| 3/13/24 | 3.909 | 4.092 | 3.855 | 3.967 | 27,253.5 | 0 |
| 3/12/24 | 4.214 | 4.315 | 3.855 | 3.909 | 25,964.98 | 0 |
| 3/11/24 | 4.106 | 4.4 | 3.883 | 4.214 | 28,624.66 | 0 |
| 3/10/24 | 4.185 | 4.325 | 4 | 4.106 | 28,726.38 | 0 |
| 3/9/24 | 4.274 | 4.408 | 4.024 | 4.185 | 29,939.05 | 0 |
| 3/8/24 | 4.141 | 4.288 | 4.016 | 4.274 | 28,025.24 | 0 |
| 3/7/24 | 4.353 | 4.404 | 4.102 | 4.141 | 26,545.95 | 0 |
| 3/6/24 | 4.399 | 4.542 | 4.254 | 4.353 | 27,338.69 | 0 |
| 3/5/24 | 4.675 | 4.79 | 4.355 | 4.399 | 26,448.56 | 0 |
| 3/4/24 | 4.818 | 4.882 | 4.467 | 4.675 | 27,209.45 | 0 |
| 3/3/24 | 4.978 | 5.163 | 4.591 | 4.818 | 26,459.64 | 0 |
| 3/2/24 | 5.051 | 5.241 | 4.832 | 4.978 | 26,464.84 | 0 |
| 3/1/24 | 5.59 | 6.05 | 4.468 | 5.051 | 29,868.13 | 0 |
| 2/29/24 | 4.753 | 6.502 | 4.203 | 5.59 | 35,575.24 | 0 |
| 2/28/24 | 3.879 | 4.778 | 3.835 | 4.753 | 32,557.72 | 0 |
| 2/27/24 | 3.803 | 3.901 | 3.722 | 3.879 | 28,969.11 | 0 |
| 2/26/24 | 3.711 | 3.847 | 3.629 | 3.803 | 27,160.19 | 0 |
| 2/25/24 | 3.828 | 3.852 | 3.615 | 3.711 | 26,880.87 | 0 |
| 2/24/24 | 3.879 | 3.9 | 3.774 | 3.828 | 26,716.72 | 0 |
| 2/23/24 | 3.822 | 3.899 | 3.792 | 3.879 | 26,697.16 | 0 |
| 2/22/24 | 3.692 | 3.856 | 3.613 | 3.822 | 27,253.56 | 0 |
| 2/21/24 | 3.709 | 3.839 | 3.661 | 3.692 | 25,892.35 | 0 |
| 2/20/24 | 3.803 | 3.851 | 3.622 | 3.709 | 27,530.23 | 0 |
| 2/19/24 | 3.59 | 3.944 | 3.568 | 3.803 | 29,227.38 | 0 |
| 2/18/24 | 3.66 | 3.732 | 3.514 | 3.59 | 27,102.12 | 0 |
| 2/17/24 | 3.504 | 3.759 | 3.493 | 3.66 | 26,858.01 | 0 |
| 2/16/24 | 3.626 | 3.675 | 3.498 | 3.504 | 25,946.67 | 0 |
| 2/15/24 | 3.556 | 3.702 | 3.508 | 3.626 | 27,426.33 | 0 |
| 2/14/24 | 3.43 | 3.567 | 3.408 | 3.556 | 26,962.81 | 0 |
| 2/13/24 | 3.437 | 3.63 | 3.407 | 3.43 | 26,153.17 | 0 |
| 2/12/24 | 3.473 | 3.525 | 3.324 | 3.437 | 26,508.88 | 0 |
| 2/11/24 | 3.514 | 3.536 | 3.373 | 3.473 | 26,377.15 | 0 |
| 2/10/24 | 3.499 | 3.55 | 3.322 | 3.514 | 27,367.03 | 0 |
| 2/9/24 | 3.349 | 3.556 | 3.311 | 3.499 | 27,535.94 | 0 |
| 2/8/24 | 3.286 | 3.43 | 3.281 | 3.349 | 26,704.22 | 0 |
| 2/7/24 | 3.488 | 3.581 | 3.286 | 3.286 | 25,778.04 | 0 |
| 2/6/24 | 3.566 | 3.594 | 3.43 | 3.488 | 27,606.8 | 0 |
