Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
0.1249 USD |
1,385,043.7541 ZRX |
0.1240 USD |
0.1216 USD |
0.1273 USD |
0.1249 USD |
| 2025-12-17 |
0.1251 USD |
819,118.7606 ZRX |
0.1296 USD |
0.1243 USD |
0.1316 USD |
0.1251 USD |
| 2025-12-16 |
0.1305 USD |
1,138,649.3275 ZRX |
0.1294 USD |
0.1265 USD |
0.1311 USD |
0.1305 USD |
| 2025-12-15 |
0.1262 USD |
1,327,263.9121 ZRX |
0.1345 USD |
0.1200 USD |
0.1373 USD |
0.1262 USD |
| 2025-12-14 |
0.1348 USD |
472,706.6270 ZRX |
0.1388 USD |
0.1340 USD |
0.1392 USD |
0.1348 USD |
| 2025-12-13 |
0.1399 USD |
379,151.9072 ZRX |
0.1394 USD |
0.1394 USD |
0.1415 USD |
0.1399 USD |
| 2025-12-12 |
0.1372 USD |
592,222.5783 ZRX |
0.1421 USD |
0.1353 USD |
0.1425 USD |
0.1372 USD |
| 2025-12-11 |
0.1424 USD |
913,218.8489 ZRX |
0.1429 USD |
0.1369 USD |
0.1434 USD |
0.1424 USD |
| 2025-12-10 |
0.1476 USD |
1,111,049.5811 ZRX |
0.1459 USD |
0.1418 USD |
0.1491 USD |
0.1476 USD |
| 2025-12-09 |
0.1460 USD |
1,082,091.6391 ZRX |
0.1414 USD |
0.1401 USD |
0.1501 USD |
0.1460 USD |
| 2025-12-08 |
0.1409 USD |
2,030,696.5213 ZRX |
0.1410 USD |
0.1405 USD |
0.1444 USD |
0.1409 USD |
| 2025-12-07 |
0.1450 USD |
1,161,862.4673 ZRX |
0.1462 USD |
0.1387 USD |
0.1471 USD |
0.1450 USD |
| 2025-12-06 |
0.1446 USD |
666,348.8198 ZRX |
0.1434 USD |
0.1428 USD |
0.1457 USD |
0.1446 USD |
| 2025-12-05 |
0.1431 USD |
1,886,855.9208 ZRX |
0.1492 USD |
0.1404 USD |
0.1502 USD |
0.1431 USD |
| 2025-12-04 |
0.1491 USD |
1,180,910.1454 ZRX |
0.1552 USD |
0.1465 USD |
0.1561 USD |
0.1491 USD |
| 2025-12-03 |
0.1554 USD |
1,633,706.5181 ZRX |
0.1527 USD |
0.1499 USD |
0.1563 USD |
0.1554 USD |
| 2025-12-02 |
0.1527 USD |
1,546,711.9541 ZRX |
0.1471 USD |
0.1450 USD |
0.1571 USD |
0.1527 USD |
| 2025-12-01 |
0.1444 USD |
1,044,789.6031 ZRX |
0.1547 USD |
0.1428 USD |
0.1547 USD |
0.1444 USD |
| 2025-11-30 |
0.1567 USD |
1,172,424.1670 ZRX |
0.1582 USD |
0.1554 USD |
0.1597 USD |
0.1567 USD |
| 2025-11-29 |
0.1578 USD |
680,886.2606 ZRX |
0.1596 USD |
0.1569 USD |
0.1625 USD |
0.1578 USD |
| 2025-11-28 |
0.1599 USD |
1,643,560.4423 ZRX |
0.1644 USD |
0.1593 USD |
0.1674 USD |
0.1599 USD |
| 2025-11-27 |
0.1666 USD |
2,131,450.0230 ZRX |
0.1595 USD |
0.1578 USD |
0.1703 USD |
0.1666 USD |
| 2025-11-26 |
0.1593 USD |
1,116,877.9143 ZRX |
0.1589 USD |
0.1522 USD |
0.1598 USD |
0.1593 USD |
| 2025-11-25 |
0.1600 USD |
567,800.0272 ZRX |
0.1591 USD |
0.1561 USD |
0.1617 USD |
0.1600 USD |
| 2025-11-24 |
0.1608 USD |
1,219,192.1276 ZRX |
0.1544 USD |
0.1506 USD |
0.1610 USD |
0.1608 USD |
| 2025-11-23 |
0.1560 USD |
737,900.3926 ZRX |
0.1540 USD |
0.1528 USD |
0.1575 USD |
0.1560 USD |
| 2025-11-22 |
0.1529 USD |
746,134.9720 ZRX |
0.1561 USD |
0.1516 USD |
0.1577 USD |
0.1529 USD |
| 2025-11-21 |
0.1553 USD |
2,960,636.1250 ZRX |
0.1660 USD |
0.1499 USD |
0.1691 USD |
0.1553 USD |
| 2025-11-20 |
0.1658 USD |
2,749,609.5148 ZRX |
0.1740 USD |
0.1620 USD |
0.1827 USD |
0.1658 USD |
| 2025-11-19 |
0.1735 USD |
1,689,183.6613 ZRX |
0.1771 USD |
0.1669 USD |
0.1787 USD |
0.1735 USD |
| 2025-11-18 |
0.1796 USD |
1,461,404.8238 ZRX |
0.1745 USD |
0.1713 USD |
0.1803 USD |
0.1796 USD |
| 2025-11-17 |
0.1743 USD |
1,198,519.5162 ZRX |
0.1779 USD |
0.1738 USD |
0.1823 USD |
0.1743 USD |
| 2025-11-16 |
0.1764 USD |
1,280,368.8462 ZRX |
0.1827 USD |
0.1732 USD |
0.1841 USD |
0.1764 USD |
| 2025-11-15 |
0.1832 USD |
1,040,204.6301 ZRX |
0.1772 USD |
0.1771 USD |
0.1871 USD |
0.1832 USD |
| 2025-11-14 |
0.1859 USD |
3,385,313.8648 ZRX |
0.1897 USD |
0.1753 USD |
0.1916 USD |
0.1859 USD |
| 2025-11-13 |
0.1895 USD |
3,224,790.5253 ZRX |
0.2073 USD |
0.1850 USD |
0.2111 USD |
0.1895 USD |
| 2025-11-12 |
0.2040 USD |
6,172,867.1405 ZRX |
0.2022 USD |
0.2019 USD |
0.2267 USD |
0.2040 USD |
| 2025-11-11 |
0.2056 USD |
2,633,273.4853 ZRX |
0.2132 USD |
0.2014 USD |
0.2159 USD |
0.2056 USD |
| 2025-11-10 |
0.2155 USD |
1,320,539.1114 ZRX |
0.2109 USD |
0.2084 USD |
0.2189 USD |
0.2155 USD |
| 2025-11-09 |
0.2111 USD |
1,825,797.8589 ZRX |
0.2166 USD |
0.2049 USD |
0.2210 USD |
0.2111 USD |
| 2025-11-08 |
0.2168 USD |
5,645,009.9184 ZRX |
0.2192 USD |
0.2016 USD |
0.2406 USD |
0.2168 USD |
| 2025-11-07 |
0.2209 USD |
8,130,620.1089 ZRX |
0.2009 USD |
0.1972 USD |
0.2254 USD |
0.2209 USD |
| 2025-11-06 |
0.2028 USD |
11,891,375.9789 ZRX |
0.1871 USD |
0.1838 USD |
0.2191 USD |
0.2028 USD |
| 2025-11-05 |
0.1876 USD |
2,344,070.2195 ZRX |
0.1916 USD |
0.1805 USD |
0.1983 USD |
0.1876 USD |
| 2025-11-04 |
0.1914 USD |
6,682,272.6662 ZRX |
0.1791 USD |
0.1738 USD |
0.1965 USD |
0.1914 USD |
| 2025-11-03 |
0.1782 USD |
2,514,077.5281 ZRX |
0.1990 USD |
0.1708 USD |
0.1990 USD |
0.1782 USD |
| 2025-11-02 |
0.1953 USD |
1,985,381.0853 ZRX |
0.1941 USD |
0.1906 USD |
0.1992 USD |
0.1953 USD |
| 2025-11-01 |
0.1929 USD |
1,448,281.4844 ZRX |
0.1851 USD |
0.1846 USD |
0.1939 USD |
0.1929 USD |
| 2025-10-31 |
0.1825 USD |
884,544.4185 ZRX |
0.1817 USD |
0.1800 USD |
0.1882 USD |
0.1825 USD |
| 2025-10-30 |
0.1819 USD |
2,021,158.3614 ZRX |
0.1897 USD |
0.1752 USD |
0.1922 USD |
0.1819 USD |