Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-18 |
0.3369 USD |
5,296,558.5400 ZRX |
0.3731 USD |
0.3219 USD |
0.3740 USD |
0.3369 USD |
| 2024-06-17 |
0.3729 USD |
1,970,231.8499 ZRX |
0.4142 USD |
0.3682 USD |
0.4163 USD |
0.3729 USD |
| 2024-06-16 |
0.4156 USD |
750,062.1443 ZRX |
0.4063 USD |
0.3981 USD |
0.4180 USD |
0.4156 USD |
| 2024-06-15 |
0.4074 USD |
464,328.0534 ZRX |
0.4077 USD |
0.4042 USD |
0.4153 USD |
0.4074 USD |
| 2024-06-14 |
0.4070 USD |
1,520,121.1552 ZRX |
0.4275 USD |
0.3950 USD |
0.4316 USD |
0.4070 USD |
| 2024-06-13 |
0.4270 USD |
1,357,201.3571 ZRX |
0.4487 USD |
0.4237 USD |
0.4530 USD |
0.4270 USD |
| 2024-06-12 |
0.4490 USD |
1,887,558.8027 ZRX |
0.4303 USD |
0.4180 USD |
0.4612 USD |
0.4490 USD |
| 2024-06-11 |
0.4328 USD |
2,901,309.1226 ZRX |
0.4560 USD |
0.4242 USD |
0.4600 USD |
0.4328 USD |
| 2024-06-10 |
0.4540 USD |
1,087,465.2191 ZRX |
0.4627 USD |
0.4500 USD |
0.4670 USD |
0.4540 USD |
| 2024-06-09 |
0.4625 USD |
781,249.0306 ZRX |
0.4501 USD |
0.4489 USD |
0.4644 USD |
0.4625 USD |
| 2024-06-08 |
0.4499 USD |
2,821,001.9612 ZRX |
0.4784 USD |
0.4473 USD |
0.4818 USD |
0.4499 USD |
| 2024-06-07 |
0.4820 USD |
3,559,040.3149 ZRX |
0.5266 USD |
0.4342 USD |
0.5362 USD |
0.4820 USD |
| 2024-06-06 |
0.5272 USD |
1,308,000.4191 ZRX |
0.5446 USD |
0.5193 USD |
0.5465 USD |
0.5272 USD |
| 2024-06-05 |
0.5450 USD |
2,833,826.3558 ZRX |
0.5243 USD |
0.5217 USD |
0.5500 USD |
0.5450 USD |
| 2024-06-04 |
0.5248 USD |
1,159,073.6958 ZRX |
0.5027 USD |
0.4943 USD |
0.5256 USD |
0.5248 USD |
| 2024-06-03 |
0.5071 USD |
983,429.6212 ZRX |
0.5076 USD |
0.5024 USD |
0.5220 USD |
0.5071 USD |
| 2024-06-02 |
0.5093 USD |
566,666.3779 ZRX |
0.5203 USD |
0.5018 USD |
0.5252 USD |
0.5093 USD |
| 2024-06-01 |
0.5233 USD |
820,290.5514 ZRX |
0.5180 USD |
0.5145 USD |
0.5262 USD |
0.5233 USD |
| 2024-05-31 |
0.5216 USD |
2,516,396.2081 ZRX |
0.5137 USD |
0.5063 USD |
0.5309 USD |
0.5216 USD |
| 2024-05-30 |
0.5155 USD |
1,396,890.8250 ZRX |
0.5306 USD |
0.5089 USD |
0.5376 USD |
0.5155 USD |
| 2024-05-29 |
0.5327 USD |
1,564,769.5387 ZRX |
0.5464 USD |
0.5300 USD |
0.5550 USD |
0.5327 USD |
| 2024-05-28 |
0.5502 USD |
2,503,370.4677 ZRX |
0.5580 USD |
0.5285 USD |
0.5592 USD |
0.5502 USD |
| 2024-05-27 |
0.5594 USD |
1,514,812.0366 ZRX |
0.5495 USD |
0.5425 USD |
0.5700 USD |
0.5594 USD |
| 2024-05-26 |
0.5521 USD |
855,986.6082 ZRX |
0.5676 USD |
0.5446 USD |
0.5714 USD |
0.5521 USD |
| 2024-05-25 |
0.5689 USD |
2,050,408.3945 ZRX |
0.5606 USD |
0.5603 USD |
0.5802 USD |
0.5689 USD |
| 2024-05-24 |
0.5589 USD |
2,974,501.9028 ZRX |
0.5703 USD |
0.5445 USD |
0.5817 USD |
0.5589 USD |
| 2024-05-23 |
0.5690 USD |
9,377,411.5670 ZRX |
0.5591 USD |
0.5385 USD |
0.6028 USD |
0.5690 USD |
| 2024-05-22 |
0.5598 USD |
4,143,743.3064 ZRX |
0.5755 USD |
0.5487 USD |
0.5976 USD |
0.5598 USD |
| 2024-05-21 |
0.5744 USD |
3,263,360.8593 ZRX |
0.5813 USD |
0.5577 USD |
0.5895 USD |
0.5744 USD |
| 2024-05-20 |
0.5724 USD |
4,223,833.6689 ZRX |
0.5560 USD |
0.5339 USD |
0.5771 USD |
0.5724 USD |
| 2024-05-19 |
0.5587 USD |
3,413,105.5190 ZRX |
0.5864 USD |
0.5424 USD |
0.6091 USD |
0.5587 USD |
| 2024-05-18 |
0.5866 USD |
5,863,777.7697 ZRX |
0.5767 USD |
0.5732 USD |
0.6157 USD |
0.5866 USD |
| 2024-05-17 |
0.5684 USD |
6,378,151.3909 ZRX |
0.4987 USD |
0.4860 USD |
0.6000 USD |
0.5684 USD |
| 2024-05-16 |
0.4946 USD |
4,551,925.1601 ZRX |
0.4734 USD |
0.4723 USD |
0.5288 USD |
0.4946 USD |
| 2024-05-15 |
0.4727 USD |
2,150,130.9393 ZRX |
0.4410 USD |
0.4382 USD |
0.4792 USD |
0.4727 USD |
| 2024-05-14 |
0.4397 USD |
486,308.5488 ZRX |
0.4514 USD |
0.4390 USD |
0.4570 USD |
0.4397 USD |
| 2024-05-13 |
0.4517 USD |
963,120.1523 ZRX |
0.4514 USD |
0.4312 USD |
0.4678 USD |
0.4517 USD |
| 2024-05-12 |
0.4514 USD |
640,305.4201 ZRX |
0.4550 USD |
0.4480 USD |
0.4610 USD |
0.4514 USD |
| 2024-05-11 |
0.4568 USD |
931,178.9515 ZRX |
0.4580 USD |
0.4557 USD |
0.4694 USD |
0.4568 USD |
| 2024-05-10 |
0.4561 USD |
1,098,884.7388 ZRX |
0.4866 USD |
0.4524 USD |
0.4951 USD |
0.4561 USD |
| 2024-05-09 |
0.4830 USD |
630,408.0632 ZRX |
0.4724 USD |
0.4652 USD |
0.4892 USD |
0.4830 USD |
| 2024-05-08 |
0.4750 USD |
1,061,590.6294 ZRX |
0.4770 USD |
0.4667 USD |
0.4909 USD |
0.4750 USD |
| 2024-05-07 |
0.4830 USD |
1,184,305.4983 ZRX |
0.4884 USD |
0.4773 USD |
0.5012 USD |
0.4830 USD |
| 2024-05-06 |
0.4907 USD |
931,946.9660 ZRX |
0.5042 USD |
0.4876 USD |
0.5162 USD |
0.4907 USD |
| 2024-05-05 |
0.5036 USD |
991,215.9408 ZRX |
0.4952 USD |
0.4850 USD |
0.5095 USD |
0.5036 USD |
| 2024-05-04 |
0.4957 USD |
967,941.9622 ZRX |
0.4906 USD |
0.4860 USD |
0.5009 USD |
0.4957 USD |
| 2024-05-03 |
0.4923 USD |
1,739,438.3318 ZRX |
0.4737 USD |
0.4664 USD |
0.4967 USD |
0.4923 USD |
| 2024-05-02 |
0.4730 USD |
735,517.7276 ZRX |
0.4574 USD |
0.4557 USD |
0.4770 USD |
0.4730 USD |
| 2024-05-01 |
0.4622 USD |
1,892,752.4404 ZRX |
0.4614 USD |
0.4235 USD |
0.4700 USD |
0.4622 USD |
| 2024-04-30 |
0.4624 USD |
287,991.5116 ZRX |
0.4558 USD |
0.4463 USD |
0.4624 USD |
0.4624 USD |