Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
0.5139 USD |
607,081.5181 ZRX |
0.5065 USD |
0.5058 USD |
0.5212 USD |
0.5139 USD |
| 2024-04-27 |
0.5046 USD |
985,343.0929 ZRX |
0.5076 USD |
0.4749 USD |
0.5157 USD |
0.5046 USD |
| 2024-04-26 |
0.5041 USD |
2,207,035.9746 ZRX |
0.5135 USD |
0.5000 USD |
0.5226 USD |
0.5041 USD |
| 2024-04-25 |
0.5241 USD |
1,997,940.0371 ZRX |
0.5173 USD |
0.4890 USD |
0.5310 USD |
0.5241 USD |
| 2024-04-24 |
0.5193 USD |
188,870.1919 ZRX |
0.5230 USD |
0.5168 USD |
0.5278 USD |
0.5193 USD |
| 2024-04-23 |
0.5609 USD |
421,350.9145 ZRX |
0.5654 USD |
0.5575 USD |
0.5664 USD |
0.5609 USD |
| 2024-04-22 |
0.5741 USD |
1,505,347.3054 ZRX |
0.5520 USD |
0.5460 USD |
0.5768 USD |
0.5741 USD |
| 2024-04-21 |
0.5473 USD |
3,233,089.2120 ZRX |
0.5522 USD |
0.5366 USD |
0.5708 USD |
0.5473 USD |
| 2024-04-20 |
0.5537 USD |
2,380,422.4315 ZRX |
0.5205 USD |
0.5129 USD |
0.5557 USD |
0.5537 USD |
| 2024-04-19 |
0.5226 USD |
3,245,306.8637 ZRX |
0.5050 USD |
0.4660 USD |
0.5431 USD |
0.5226 USD |
| 2024-04-18 |
0.5089 USD |
1,580,951.5842 ZRX |
0.4873 USD |
0.4711 USD |
0.5115 USD |
0.5089 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 |