Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
0.3558 USD |
1,303,431.1049 ZRX |
0.3471 USD |
0.3397 USD |
0.3578 USD |
0.3558 USD |
| 2024-09-25 |
0.3470 USD |
3,526,101.9104 ZRX |
0.3400 USD |
0.3396 USD |
0.3723 USD |
0.3470 USD |
| 2024-09-24 |
0.3399 USD |
634,195.5483 ZRX |
0.3343 USD |
0.3259 USD |
0.3399 USD |
0.3399 USD |
| 2024-09-23 |
0.3322 USD |
408,941.7652 ZRX |
0.3241 USD |
0.3166 USD |
0.3349 USD |
0.3322 USD |
| 2024-09-22 |
0.3248 USD |
613,507.8399 ZRX |
0.3444 USD |
0.3146 USD |
0.3450 USD |
0.3248 USD |
| 2024-09-21 |
0.3445 USD |
1,320,353.0018 ZRX |
0.3283 USD |
0.3222 USD |
0.3455 USD |
0.3445 USD |
| 2024-09-20 |
0.3278 USD |
1,462,477.1274 ZRX |
0.3148 USD |
0.3090 USD |
0.3336 USD |
0.3278 USD |
| 2024-09-19 |
0.3149 USD |
1,315,081.2394 ZRX |
0.2970 USD |
0.2953 USD |
0.3204 USD |
0.3149 USD |
| 2024-09-18 |
0.2967 USD |
461,627.4544 ZRX |
0.2833 USD |
0.2728 USD |
0.2967 USD |
0.2967 USD |
| 2024-09-17 |
0.2846 USD |
942,232.3225 ZRX |
0.2767 USD |
0.2728 USD |
0.2877 USD |
0.2846 USD |
| 2024-09-16 |
0.2776 USD |
507,522.5698 ZRX |
0.2854 USD |
0.2743 USD |
0.2895 USD |
0.2776 USD |
| 2024-09-15 |
0.2858 USD |
752,472.8226 ZRX |
0.2935 USD |
0.2842 USD |
0.2969 USD |
0.2858 USD |
| 2024-09-14 |
0.2936 USD |
642,943.7244 ZRX |
0.2990 USD |
0.2912 USD |
0.2990 USD |
0.2936 USD |
| 2024-09-13 |
0.2990 USD |
1,482,518.9935 ZRX |
0.2863 USD |
0.2828 USD |
0.3035 USD |
0.2990 USD |
| 2024-09-12 |
0.2863 USD |
790,439.3356 ZRX |
0.2771 USD |
0.2771 USD |
0.2873 USD |
0.2863 USD |
| 2024-09-11 |
0.2796 USD |
532,644.0403 ZRX |
0.2831 USD |
0.2723 USD |
0.2837 USD |
0.2796 USD |
| 2024-09-10 |
0.2836 USD |
1,293,450.8413 ZRX |
0.2829 USD |
0.2799 USD |
0.2894 USD |
0.2836 USD |
| 2024-09-09 |
0.2838 USD |
647,186.9409 ZRX |
0.2729 USD |
0.2710 USD |
0.2860 USD |
0.2838 USD |
| 2024-09-08 |
0.2713 USD |
194,352.4286 ZRX |
0.2671 USD |
0.2669 USD |
0.2790 USD |
0.2713 USD |
| 2024-09-07 |
0.2670 USD |
584,335.5000 ZRX |
0.2632 USD |
0.2623 USD |
0.2740 USD |
0.2670 USD |
| 2024-09-06 |
0.2638 USD |
1,151,542.5298 ZRX |
0.2718 USD |
0.2548 USD |
0.2768 USD |
0.2638 USD |
| 2024-09-05 |
0.2718 USD |
395,079.8223 ZRX |
0.2842 USD |
0.2704 USD |
0.2866 USD |
0.2718 USD |
| 2024-09-04 |
0.2848 USD |
665,266.7497 ZRX |
0.2769 USD |
0.2641 USD |
0.2900 USD |
0.2848 USD |
| 2024-09-03 |
0.2788 USD |
715,744.2733 ZRX |
0.2930 USD |
0.2785 USD |
0.2979 USD |
0.2788 USD |
| 2024-09-02 |
0.2942 USD |
633,175.6482 ZRX |
0.2766 USD |
0.2746 USD |
0.2947 USD |
0.2942 USD |
| 2024-09-01 |
0.2849 USD |
147,684.8484 ZRX |
0.2905 USD |
0.2800 USD |
0.2905 USD |
0.2849 USD |
| 2024-08-31 |
0.2906 USD |
213,706.4396 ZRX |
0.2945 USD |
0.2884 USD |
0.2982 USD |
0.2906 USD |
| 2024-08-30 |
0.2944 USD |
621,616.0023 ZRX |
0.2974 USD |
0.2799 USD |
0.3018 USD |
0.2944 USD |
| 2024-08-29 |
0.2982 USD |
670,523.0321 ZRX |
0.2967 USD |
0.2941 USD |
0.3095 USD |
0.2982 USD |
| 2024-08-28 |
0.2959 USD |
565,258.7965 ZRX |
0.3037 USD |
0.2870 USD |
0.3124 USD |
0.2959 USD |
| 2024-08-27 |
0.3062 USD |
965,786.4918 ZRX |
0.3219 USD |
0.2971 USD |
0.3344 USD |
0.3062 USD |
| 2024-08-26 |
0.3218 USD |
758,531.9197 ZRX |
0.3450 USD |
0.3200 USD |
0.3458 USD |
0.3218 USD |
| 2024-08-25 |
0.3474 USD |
585,230.5891 ZRX |
0.3520 USD |
0.3407 USD |
0.3525 USD |
0.3474 USD |
| 2024-08-24 |
0.3509 USD |
748,786.0131 ZRX |
0.3448 USD |
0.3414 USD |
0.3635 USD |
0.3509 USD |
| 2024-08-23 |
0.3466 USD |
817,763.7031 ZRX |
0.3286 USD |
0.3276 USD |
0.3493 USD |
0.3466 USD |
| 2024-08-22 |
0.3288 USD |
670,215.0957 ZRX |
0.3219 USD |
0.3163 USD |
0.3303 USD |
0.3288 USD |
| 2024-08-21 |
0.3228 USD |
1,809,077.6922 ZRX |
0.3109 USD |
0.3093 USD |
0.3240 USD |
0.3228 USD |
| 2024-08-20 |
0.3120 USD |
591,697.8097 ZRX |
0.3087 USD |
0.3049 USD |
0.3172 USD |
0.3120 USD |
| 2024-08-19 |
0.3063 USD |
681,048.6520 ZRX |
0.3014 USD |
0.2977 USD |
0.3084 USD |
0.3063 USD |
| 2024-08-18 |
0.3028 USD |
746,631.5896 ZRX |
0.2990 USD |
0.2978 USD |
0.3111 USD |
0.3028 USD |
| 2024-08-17 |
0.2991 USD |
647,351.2215 ZRX |
0.2975 USD |
0.2953 USD |
0.3017 USD |
0.2991 USD |
| 2024-08-16 |
0.2986 USD |
1,066,842.6568 ZRX |
0.2997 USD |
0.2893 USD |
0.3042 USD |
0.2986 USD |
| 2024-08-15 |
0.3000 USD |
785,057.7122 ZRX |
0.3117 USD |
0.2939 USD |
0.3160 USD |
0.3000 USD |
| 2024-08-14 |
0.3130 USD |
1,016,411.7438 ZRX |
0.3139 USD |
0.3044 USD |
0.3207 USD |
0.3130 USD |
| 2024-08-13 |
0.3154 USD |
1,052,446.2544 ZRX |
0.3096 USD |
0.3004 USD |
0.3182 USD |
0.3154 USD |
| 2024-08-12 |
0.3055 USD |
1,999,121.4590 ZRX |
0.2935 USD |
0.2904 USD |
0.3176 USD |
0.3055 USD |
| 2024-08-11 |
0.2930 USD |
1,671,422.2570 ZRX |
0.3121 USD |
0.2907 USD |
0.3278 USD |
0.2930 USD |
| 2024-08-10 |
0.3135 USD |
638,077.6515 ZRX |
0.3059 USD |
0.3008 USD |
0.3151 USD |
0.3135 USD |
| 2024-08-09 |
0.3070 USD |
1,278,265.0818 ZRX |
0.3068 USD |
0.3004 USD |
0.3126 USD |
0.3070 USD |
| 2024-08-08 |
0.3035 USD |
1,460,235.3569 ZRX |
0.2770 USD |
0.2697 USD |
0.3056 USD |
0.3035 USD |