Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-28 |
0.3699 USD |
5,058,317.3030 ZRX |
0.3797 USD |
0.3390 USD |
0.3974 USD |
0.3699 USD |
| 2024-02-27 |
0.3798 USD |
1,878,557.2579 ZRX |
0.3732 USD |
0.3689 USD |
0.3869 USD |
0.3798 USD |
| 2024-02-26 |
0.3739 USD |
1,840,164.3243 ZRX |
0.3793 USD |
0.3523 USD |
0.3841 USD |
0.3739 USD |
| 2024-02-25 |
0.3696 USD |
1,246,494.2194 ZRX |
0.3621 USD |
0.3549 USD |
0.3713 USD |
0.3696 USD |
| 2024-02-24 |
0.3612 USD |
1,488,475.2682 ZRX |
0.3515 USD |
0.3430 USD |
0.3774 USD |
0.3612 USD |
| 2024-02-23 |
0.3504 USD |
1,680,183.4223 ZRX |
0.3526 USD |
0.3435 USD |
0.3631 USD |
0.3504 USD |
| 2024-02-22 |
0.3534 USD |
999,512.6393 ZRX |
0.3517 USD |
0.3419 USD |
0.3620 USD |
0.3534 USD |
| 2024-02-21 |
0.3491 USD |
2,177,663.0796 ZRX |
0.3682 USD |
0.3335 USD |
0.3692 USD |
0.3491 USD |
| 2024-02-20 |
0.3636 USD |
2,750,446.2305 ZRX |
0.3658 USD |
0.3457 USD |
0.3736 USD |
0.3636 USD |
| 2024-02-19 |
0.3665 USD |
1,850,464.4586 ZRX |
0.3555 USD |
0.3524 USD |
0.3673 USD |
0.3665 USD |
| 2024-02-18 |
0.3564 USD |
1,722,527.5159 ZRX |
0.3431 USD |
0.3390 USD |
0.3573 USD |
0.3564 USD |
| 2024-02-17 |
0.3431 USD |
1,666,250.9135 ZRX |
0.3430 USD |
0.3281 USD |
0.3483 USD |
0.3431 USD |
| 2024-02-16 |
0.3435 USD |
1,792,226.6707 ZRX |
0.3411 USD |
0.3340 USD |
0.3513 USD |
0.3435 USD |
| 2024-02-15 |
0.3410 USD |
2,397,930.3729 ZRX |
0.3338 USD |
0.3305 USD |
0.3550 USD |
0.3410 USD |
| 2024-02-14 |
0.3328 USD |
1,123,750.6222 ZRX |
0.3251 USD |
0.3218 USD |
0.3359 USD |
0.3328 USD |
| 2024-02-13 |
0.3254 USD |
834,995.0554 ZRX |
0.3290 USD |
0.3168 USD |
0.3307 USD |
0.3254 USD |
| 2024-02-12 |
0.3282 USD |
1,510,917.2916 ZRX |
0.3190 USD |
0.3123 USD |
0.3331 USD |
0.3282 USD |
| 2024-02-11 |
0.3191 USD |
3,004,415.5953 ZRX |
0.3194 USD |
0.3147 USD |
0.3350 USD |
0.3191 USD |
| 2024-02-10 |
0.3187 USD |
453,499.6266 ZRX |
0.3243 USD |
0.3163 USD |
0.3256 USD |
0.3187 USD |
| 2024-02-09 |
0.3234 USD |
2,319,846.5981 ZRX |
0.3168 USD |
0.3164 USD |
0.3345 USD |
0.3234 USD |
| 2024-02-08 |
0.3162 USD |
1,026,850.8670 ZRX |
0.3192 USD |
0.3141 USD |
0.3218 USD |
0.3162 USD |
| 2024-02-07 |
0.3193 USD |
453,364.3511 ZRX |
0.3163 USD |
0.3097 USD |
0.3213 USD |
0.3193 USD |
| 2024-02-06 |
0.3162 USD |
528,116.4629 ZRX |
0.3130 USD |
0.3100 USD |
0.3168 USD |
0.3162 USD |
| 2024-02-05 |
0.3123 USD |
754,805.3594 ZRX |
0.3108 USD |
0.3039 USD |
0.3200 USD |
0.3123 USD |
| 2024-02-04 |
0.3160 USD |
223,146.7657 ZRX |
0.3165 USD |
0.3113 USD |
0.3187 USD |
0.3160 USD |
| 2024-02-03 |
0.3176 USD |
287,408.8865 ZRX |
0.3221 USD |
0.3152 USD |
0.3254 USD |
0.3176 USD |
| 2024-02-02 |
0.3230 USD |
705,662.1853 ZRX |
0.3199 USD |
0.3161 USD |
0.3240 USD |
0.3230 USD |
| 2024-02-01 |
0.3187 USD |
968,618.4322 ZRX |
0.3168 USD |
0.3087 USD |
0.3204 USD |
0.3187 USD |
| 2024-01-31 |
0.3152 USD |
1,878,650.7950 ZRX |
0.3325 USD |
0.3146 USD |
0.3409 USD |
0.3152 USD |
| 2024-01-30 |
0.3340 USD |
2,416,288.0181 ZRX |
0.3476 USD |
0.3327 USD |
0.3476 USD |
0.3340 USD |
| 2024-01-29 |
0.3477 USD |
2,625,288.3805 ZRX |
0.3483 USD |
0.3340 USD |
0.3520 USD |
0.3477 USD |
| 2024-01-28 |
0.3489 USD |
6,437,173.1781 ZRX |
0.3859 USD |
0.3470 USD |
0.4062 USD |
0.3489 USD |
| 2024-01-27 |
0.3851 USD |
12,708,780.0595 ZRX |
0.3487 USD |
0.3402 USD |
0.4097 USD |
0.3851 USD |
| 2024-01-26 |
0.3447 USD |
10,143,973.7541 ZRX |
0.3021 USD |
0.3002 USD |
0.3800 USD |
0.3447 USD |
| 2024-01-25 |
0.3027 USD |
388,441.6659 ZRX |
0.3022 USD |
0.2960 USD |
0.3100 USD |
0.3027 USD |
| 2024-01-24 |
0.3034 USD |
430,002.4277 ZRX |
0.2947 USD |
0.2893 USD |
0.3035 USD |
0.3034 USD |
| 2024-01-23 |
0.2922 USD |
1,072,802.9945 ZRX |
0.3000 USD |
0.2778 USD |
0.3053 USD |
0.2922 USD |
| 2024-01-22 |
0.2990 USD |
1,080,654.9927 ZRX |
0.3193 USD |
0.2955 USD |
0.3205 USD |
0.2990 USD |
| 2024-01-21 |
0.3204 USD |
2,192,574.6861 ZRX |
0.3359 USD |
0.3078 USD |
0.3381 USD |
0.3204 USD |