Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-07 |
0.2765 USD |
3,708,662.2885 ZRX |
0.2799 USD |
0.2720 USD |
0.3111 USD |
0.2765 USD |
| 2024-08-06 |
0.2778 USD |
1,800,235.0979 ZRX |
0.2608 USD |
0.2608 USD |
0.2988 USD |
0.2778 USD |
| 2024-08-05 |
0.2611 USD |
10,122,250.1553 ZRX |
0.2887 USD |
0.2276 USD |
0.2908 USD |
0.2611 USD |
| 2024-08-04 |
0.2941 USD |
1,076,519.0102 ZRX |
0.3052 USD |
0.2794 USD |
0.3122 USD |
0.2941 USD |
| 2024-08-03 |
0.3052 USD |
1,301,215.3880 ZRX |
0.3164 USD |
0.2993 USD |
0.3247 USD |
0.3052 USD |
| 2024-08-02 |
0.3176 USD |
2,466,444.5731 ZRX |
0.3500 USD |
0.3135 USD |
0.3520 USD |
0.3176 USD |
| 2024-08-01 |
0.3496 USD |
1,784,318.7061 ZRX |
0.3660 USD |
0.3289 USD |
0.3680 USD |
0.3496 USD |
| 2024-07-31 |
0.3659 USD |
2,379,987.8902 ZRX |
0.3694 USD |
0.3656 USD |
0.3907 USD |
0.3659 USD |
| 2024-07-30 |
0.3694 USD |
1,475,820.2322 ZRX |
0.3774 USD |
0.3585 USD |
0.3835 USD |
0.3694 USD |
| 2024-07-29 |
0.3790 USD |
1,342,934.2618 ZRX |
0.3752 USD |
0.3698 USD |
0.3909 USD |
0.3790 USD |
| 2024-07-28 |
0.3706 USD |
2,934,400.0183 ZRX |
0.3833 USD |
0.3691 USD |
0.4101 USD |
0.3706 USD |
| 2024-07-27 |
0.3870 USD |
2,052,812.1574 ZRX |
0.3927 USD |
0.3760 USD |
0.4022 USD |
0.3870 USD |
| 2024-07-26 |
0.3998 USD |
3,205,908.7809 ZRX |
0.3511 USD |
0.3493 USD |
0.4049 USD |
0.3998 USD |
| 2024-07-25 |
0.3496 USD |
1,752,840.6340 ZRX |
0.3623 USD |
0.3309 USD |
0.3655 USD |
0.3496 USD |
| 2024-07-24 |
0.3605 USD |
764,215.1512 ZRX |
0.3730 USD |
0.3590 USD |
0.3803 USD |
0.3605 USD |
| 2024-07-23 |
0.3720 USD |
2,033,561.6650 ZRX |
0.3738 USD |
0.3618 USD |
0.3934 USD |
0.3720 USD |
| 2024-07-22 |
0.3736 USD |
899,290.9972 ZRX |
0.3935 USD |
0.3724 USD |
0.3954 USD |
0.3736 USD |
| 2024-07-21 |
0.3922 USD |
1,537,985.5315 ZRX |
0.3823 USD |
0.3700 USD |
0.3934 USD |
0.3922 USD |
| 2024-07-20 |
0.3830 USD |
1,670,368.1310 ZRX |
0.3779 USD |
0.3726 USD |
0.3950 USD |
0.3830 USD |
| 2024-07-19 |
0.3761 USD |
3,305,591.7507 ZRX |
0.3531 USD |
0.3410 USD |
0.3864 USD |
0.3761 USD |
| 2024-07-18 |
0.3527 USD |
2,036,325.8045 ZRX |
0.3600 USD |
0.3425 USD |
0.3697 USD |
0.3527 USD |
| 2024-07-17 |
0.3597 USD |
1,276,152.1342 ZRX |
0.3593 USD |
0.3536 USD |
0.3700 USD |
0.3597 USD |
| 2024-07-16 |
0.3581 USD |
2,613,788.8484 ZRX |
0.3648 USD |
0.3421 USD |
0.3671 USD |
0.3581 USD |
| 2024-07-15 |
0.3615 USD |
1,672,285.4836 ZRX |
0.3294 USD |
0.3292 USD |
0.3630 USD |
0.3615 USD |
| 2024-07-14 |
0.3308 USD |
1,031,040.7095 ZRX |
0.3247 USD |
0.3149 USD |
0.3313 USD |
0.3308 USD |
| 2024-07-13 |
0.3199 USD |
610,156.1823 ZRX |
0.3167 USD |
0.3162 USD |
0.3277 USD |
0.3199 USD |
| 2024-07-12 |
0.3140 USD |
724,854.1635 ZRX |
0.3148 USD |
0.3080 USD |
0.3201 USD |
0.3140 USD |
| 2024-07-11 |
0.3150 USD |
1,599,937.2043 ZRX |
0.3274 USD |
0.3130 USD |
0.3320 USD |
0.3150 USD |
| 2024-07-10 |
0.3210 USD |
1,808,537.6985 ZRX |
0.3078 USD |
0.3040 USD |
0.3299 USD |
0.3210 USD |
| 2024-07-09 |
0.3082 USD |
1,439,146.3162 ZRX |
0.3009 USD |
0.2980 USD |
0.3125 USD |
0.3082 USD |
| 2024-07-08 |
0.3025 USD |
2,136,472.6130 ZRX |
0.2930 USD |
0.2784 USD |
0.3128 USD |
0.3025 USD |
| 2024-07-07 |
0.2945 USD |
1,142,841.5901 ZRX |
0.3143 USD |
0.2940 USD |
0.3143 USD |
0.2945 USD |
| 2024-07-06 |
0.3139 USD |
1,611,199.7653 ZRX |
0.2929 USD |
0.2899 USD |
0.3174 USD |
0.3139 USD |
| 2024-07-05 |
0.2950 USD |
4,859,627.9586 ZRX |
0.3032 USD |
0.2612 USD |
0.3032 USD |
0.2950 USD |
| 2024-07-04 |
0.3118 USD |
3,316,602.5400 ZRX |
0.3405 USD |
0.3096 USD |
0.3414 USD |
0.3118 USD |
| 2024-07-03 |
0.3417 USD |
1,579,092.1953 ZRX |
0.3605 USD |
0.3359 USD |
0.3633 USD |
0.3417 USD |
| 2024-07-02 |
0.3612 USD |
813,547.3401 ZRX |
0.3568 USD |
0.3513 USD |
0.3646 USD |
0.3612 USD |
| 2024-07-01 |
0.3566 USD |
882,569.5371 ZRX |
0.3669 USD |
0.3557 USD |
0.3743 USD |
0.3566 USD |
| 2024-06-30 |
0.3683 USD |
765,659.2995 ZRX |
0.3493 USD |
0.3436 USD |
0.3697 USD |
0.3683 USD |
| 2024-06-29 |
0.3458 USD |
635,584.0066 ZRX |
0.3582 USD |
0.3450 USD |
0.3643 USD |
0.3458 USD |
| 2024-06-28 |
0.3581 USD |
772,607.2034 ZRX |
0.3727 USD |
0.3571 USD |
0.3771 USD |
0.3581 USD |
| 2024-06-27 |
0.3737 USD |
1,029,736.0772 ZRX |
0.3602 USD |
0.3540 USD |
0.3829 USD |
0.3737 USD |
| 2024-06-26 |
0.3636 USD |
694,475.4759 ZRX |
0.3689 USD |
0.3562 USD |
0.3724 USD |
0.3636 USD |
| 2024-06-25 |
0.3714 USD |
1,496,618.5235 ZRX |
0.3600 USD |
0.3586 USD |
0.3777 USD |
0.3714 USD |
| 2024-06-24 |
0.3580 USD |
2,364,033.3772 ZRX |
0.3482 USD |
0.3282 USD |
0.3622 USD |
0.3580 USD |
| 2024-06-23 |
0.3480 USD |
969,219.4113 ZRX |
0.3591 USD |
0.3436 USD |
0.3655 USD |
0.3480 USD |
| 2024-06-22 |
0.3597 USD |
901,426.0364 ZRX |
0.3592 USD |
0.3534 USD |
0.3638 USD |
0.3597 USD |
| 2024-06-21 |
0.3606 USD |
1,711,279.4764 ZRX |
0.3609 USD |
0.3521 USD |
0.3727 USD |
0.3606 USD |
| 2024-06-20 |
0.3626 USD |
2,707,457.9323 ZRX |
0.3540 USD |
0.3513 USD |
0.4330 USD |
0.3626 USD |
| 2024-06-19 |
0.3541 USD |
2,559,190.3934 ZRX |
0.3341 USD |
0.3302 USD |
0.3583 USD |
0.3541 USD |