Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.4866 USD |
176,625.5600 ZRX |
0.4873 USD |
0.4711 USD |
0.4931 USD |
0.4866 USD |
| 2024-04-17 |
0.4885 USD |
2,272,605.7757 ZRX |
0.4925 USD |
0.4646 USD |
0.5095 USD |
0.4885 USD |
| 2024-04-16 |
0.4928 USD |
2,274,054.1406 ZRX |
0.4821 USD |
0.4588 USD |
0.4974 USD |
0.4928 USD |
| 2024-04-15 |
0.4845 USD |
4,389,800.9684 ZRX |
0.5013 USD |
0.4641 USD |
0.5290 USD |
0.4845 USD |
| 2024-04-14 |
0.5009 USD |
5,990,957.1074 ZRX |
0.4660 USD |
0.4440 USD |
0.5089 USD |
0.5009 USD |
| 2024-04-13 |
0.4631 USD |
10,478,378.7390 ZRX |
0.5449 USD |
0.4160 USD |
0.5495 USD |
0.4631 USD |
| 2024-04-12 |
0.5382 USD |
7,787,031.2603 ZRX |
0.6387 USD |
0.5000 USD |
0.6512 USD |
0.5382 USD |
| 2024-04-11 |
0.6382 USD |
2,197,706.8184 ZRX |
0.6618 USD |
0.6344 USD |
0.6633 USD |
0.6382 USD |
| 2024-04-10 |
0.6618 USD |
2,861,943.9160 ZRX |
0.6802 USD |
0.6288 USD |
0.6845 USD |
0.6618 USD |
| 2024-04-09 |
0.6814 USD |
5,255,461.7414 ZRX |
0.7336 USD |
0.6722 USD |
0.7610 USD |
0.6814 USD |
| 2024-04-08 |
0.7350 USD |
6,866,738.5556 ZRX |
0.6915 USD |
0.6778 USD |
0.7614 USD |
0.7350 USD |
| 2024-04-07 |
0.6874 USD |
5,033,848.5918 ZRX |
0.6650 USD |
0.6598 USD |
0.7065 USD |
0.6874 USD |
| 2024-04-06 |
0.6690 USD |
1,761,425.0212 ZRX |
0.6521 USD |
0.6470 USD |
0.6690 USD |
0.6690 USD |
| 2024-04-05 |
0.6549 USD |
2,774,531.9924 ZRX |
0.6741 USD |
0.6350 USD |
0.6741 USD |
0.6549 USD |
| 2024-04-04 |
0.6717 USD |
5,008,602.7671 ZRX |
0.6442 USD |
0.6280 USD |
0.6855 USD |
0.6717 USD |
| 2024-04-03 |
0.6477 USD |
7,969,512.8922 ZRX |
0.6546 USD |
0.6183 USD |
0.6845 USD |
0.6477 USD |
| 2024-04-02 |
0.6594 USD |
11,652,601.7690 ZRX |
0.7073 USD |
0.6452 USD |
0.7302 USD |
0.6594 USD |
| 2024-04-01 |
0.7132 USD |
8,916,194.2286 ZRX |
0.7586 USD |
0.6847 USD |
0.7586 USD |
0.7132 USD |
| 2024-03-31 |
0.7592 USD |
8,901,278.5864 ZRX |
0.7864 USD |
0.7359 USD |
0.7875 USD |
0.7592 USD |
| 2024-03-30 |
0.7765 USD |
16,610,997.7544 ZRX |
0.8623 USD |
0.7303 USD |
0.8623 USD |
0.7765 USD |
| 2024-03-29 |
0.8626 USD |
17,073,241.0083 ZRX |
1.0459 USD |
0.8535 USD |
1.0710 USD |
0.8626 USD |
| 2024-03-28 |
1.0528 USD |
6,103,631.2557 ZRX |
1.0676 USD |
1.0185 USD |
1.1114 USD |
1.0528 USD |
| 2024-03-27 |
1.0749 USD |
14,115,140.5722 ZRX |
1.0440 USD |
1.0333 USD |
1.1556 USD |
1.0749 USD |
| 2024-03-26 |
1.0512 USD |
10,116,109.0926 ZRX |
1.0065 USD |
0.9980 USD |
1.0916 USD |
1.0512 USD |
| 2024-03-25 |
1.0041 USD |
15,340,723.2109 ZRX |
0.9174 USD |
0.9043 USD |
1.0500 USD |
1.0041 USD |
| 2024-03-24 |
0.9176 USD |
5,336,904.3692 ZRX |
0.8519 USD |
0.8377 USD |
0.9272 USD |
0.9176 USD |
| 2024-03-23 |
0.8560 USD |
3,873,641.0406 ZRX |
0.8782 USD |
0.8533 USD |
0.8782 USD |
0.8560 USD |
| 2024-03-22 |
0.8756 USD |
16,516,032.0964 ZRX |
0.8725 USD |
0.8456 USD |
0.9800 USD |
0.8756 USD |
| 2024-03-21 |
0.8732 USD |
21,756,719.7336 ZRX |
1.2035 USD |
0.8500 USD |
1.2393 USD |
0.8732 USD |
| 2024-03-20 |
1.2160 USD |
8,824,905.5753 ZRX |
1.1454 USD |
1.1094 USD |
1.3155 USD |
1.2160 USD |
| 2024-03-19 |
1.1416 USD |
13,113,639.7018 ZRX |
1.1779 USD |
1.0758 USD |
1.2540 USD |
1.1416 USD |
| 2024-03-18 |
1.1827 USD |
9,796,656.9870 ZRX |
1.3020 USD |
1.1409 USD |
1.3316 USD |
1.1827 USD |
| 2024-03-17 |
1.3098 USD |
12,650,609.2749 ZRX |
1.3526 USD |
1.2798 USD |
1.4362 USD |
1.3098 USD |
| 2024-03-16 |
1.3524 USD |
35,630,710.8118 ZRX |
1.3342 USD |
1.0606 USD |
1.3993 USD |
1.3524 USD |
| 2024-03-15 |
1.3443 USD |
28,350,899.4829 ZRX |
1.3366 USD |
1.1850 USD |
1.3875 USD |
1.3443 USD |
| 2024-03-14 |
1.3611 USD |
34,035,319.9600 ZRX |
1.0981 USD |
1.0315 USD |
1.4400 USD |
1.3611 USD |
| 2024-03-13 |
0.9987 USD |
12,446,160.9460 ZRX |
0.9426 USD |
0.9116 USD |
1.0765 USD |
0.9987 USD |
| 2024-03-12 |
0.9362 USD |
29,787,295.3341 ZRX |
0.8232 USD |
0.8066 USD |
1.0800 USD |
0.9362 USD |
| 2024-03-11 |
0.8266 USD |
39,335,090.8714 ZRX |
0.8008 USD |
0.7611 USD |
1.0806 USD |
0.8266 USD |
| 2024-03-10 |
0.7945 USD |
27,211,153.9196 ZRX |
0.5769 USD |
0.5675 USD |
0.8257 USD |
0.7945 USD |
| 2024-03-09 |
0.6000 USD |
6,872,348.9975 ZRX |
0.5577 USD |
0.5401 USD |
0.6063 USD |
0.6000 USD |
| 2024-03-08 |
0.5785 USD |
8,464,249.1334 ZRX |
0.5165 USD |
0.4919 USD |
0.5821 USD |
0.5785 USD |
| 2024-03-07 |
0.5153 USD |
11,848,474.2077 ZRX |
0.5299 USD |
0.4996 USD |
0.5772 USD |
0.5153 USD |
| 2024-03-06 |
0.5260 USD |
16,013,212.0497 ZRX |
0.4092 USD |
0.3903 USD |
0.5420 USD |
0.5260 USD |
| 2024-03-05 |
0.3903 USD |
7,309,164.6773 ZRX |
0.4425 USD |
0.3265 USD |
0.4665 USD |
0.3903 USD |
| 2024-03-04 |
0.4442 USD |
5,998,072.5859 ZRX |
0.4188 USD |
0.4119 USD |
0.4525 USD |
0.4442 USD |
| 2024-03-03 |
0.4183 USD |
2,226,972.9683 ZRX |
0.4315 USD |
0.3781 USD |
0.4315 USD |
0.4183 USD |
| 2024-03-02 |
0.4283 USD |
3,287,298.2061 ZRX |
0.4073 USD |
0.4062 USD |
0.4372 USD |
0.4283 USD |
| 2024-03-01 |
0.4043 USD |
2,579,403.2943 ZRX |
0.3812 USD |
0.3808 USD |
0.4090 USD |
0.4043 USD |
| 2024-02-29 |
0.3778 USD |
3,206,807.8797 ZRX |
0.3692 USD |
0.3650 USD |
0.3923 USD |
0.3778 USD |