Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-26 |
0.3873 USD |
6,077,367.3011 ZRX |
0.4190 USD |
0.3667 USD |
0.4257 USD |
0.3873 USD |
| 2022-05-25 |
0.4178 USD |
4,196,871.9240 ZRX |
0.4294 USD |
0.4031 USD |
0.4375 USD |
0.4178 USD |
| 2022-05-24 |
0.4293 USD |
5,560,553.7665 ZRX |
0.4206 USD |
0.3928 USD |
0.4377 USD |
0.4293 USD |
| 2022-05-23 |
0.4203 USD |
10,899,956.6222 ZRX |
0.4495 USD |
0.4112 USD |
0.5184 USD |
0.4203 USD |
| 2022-05-22 |
0.4466 USD |
7,831,036.1918 ZRX |
0.4397 USD |
0.4265 USD |
0.4703 USD |
0.4466 USD |
| 2022-05-21 |
0.4360 USD |
5,486,974.2565 ZRX |
0.4460 USD |
0.4183 USD |
0.4504 USD |
0.4360 USD |
| 2022-05-20 |
0.4466 USD |
19,131,206.6547 ZRX |
0.3901 USD |
0.3893 USD |
0.4856 USD |
0.4466 USD |
| 2022-05-19 |
0.3893 USD |
3,612,721.7486 ZRX |
0.3714 USD |
0.3545 USD |
0.3976 USD |
0.3893 USD |
| 2022-05-18 |
0.3711 USD |
4,421,516.7566 ZRX |
0.4243 USD |
0.3699 USD |
0.4305 USD |
0.3711 USD |
| 2022-05-17 |
0.4256 USD |
3,921,290.0459 ZRX |
0.4021 USD |
0.3924 USD |
0.4306 USD |
0.4256 USD |
| 2022-05-16 |
0.3966 USD |
3,447,080.7783 ZRX |
0.4438 USD |
0.3868 USD |
0.4500 USD |
0.3966 USD |
| 2022-05-15 |
0.4432 USD |
5,428,571.6637 ZRX |
0.4170 USD |
0.4050 USD |
0.4432 USD |
0.4432 USD |
| 2022-05-14 |
0.4102 USD |
5,486,776.7364 ZRX |
0.3678 USD |
0.3549 USD |
0.4235 USD |
0.4102 USD |
| 2022-05-13 |
0.3691 USD |
7,112,544.5598 ZRX |
0.3343 USD |
0.3286 USD |
0.4123 USD |
0.3691 USD |
| 2022-05-12 |
0.3371 USD |
10,214,193.4796 ZRX |
0.3868 USD |
0.2830 USD |
0.4121 USD |
0.3371 USD |
| 2022-05-11 |
0.3797 USD |
23,349,968.9591 ZRX |
0.5067 USD |
0.3521 USD |
0.5202 USD |
0.3797 USD |
| 2022-05-10 |
0.5111 USD |
14,284,899.8639 ZRX |
0.5007 USD |
0.4799 USD |
0.5698 USD |
0.5111 USD |
| 2022-05-09 |
0.5175 USD |
10,739,024.2674 ZRX |
0.6270 USD |
0.4962 USD |
0.6402 USD |
0.5175 USD |
| 2022-05-08 |
0.6280 USD |
9,078,129.1295 ZRX |
0.6680 USD |
0.6123 USD |
0.6773 USD |
0.6280 USD |
| 2022-05-07 |
0.6681 USD |
7,680,378.0661 ZRX |
0.7027 USD |
0.6505 USD |
0.7182 USD |
0.6681 USD |
| 2022-05-06 |
0.7079 USD |
6,152,401.0971 ZRX |
0.7170 USD |
0.6772 USD |
0.7385 USD |
0.7079 USD |
| 2022-05-05 |
0.7129 USD |
10,758,137.7445 ZRX |
0.8006 USD |
0.6855 USD |
0.8279 USD |
0.7129 USD |
| 2022-05-04 |
0.7907 USD |
9,240,845.6259 ZRX |
0.6944 USD |
0.6942 USD |
0.7943 USD |
0.7907 USD |
| 2022-05-03 |
0.6979 USD |
7,993,692.0755 ZRX |
0.7196 USD |
0.6754 USD |
0.7503 USD |
0.6979 USD |
| 2022-05-02 |
0.7190 USD |
10,173,133.6466 ZRX |
0.7173 USD |
0.6880 USD |
0.7778 USD |
0.7190 USD |
| 2022-05-01 |
0.7152 USD |
11,703,059.5706 ZRX |
0.7530 USD |
0.6824 USD |
0.7577 USD |
0.7152 USD |
| 2022-04-30 |
0.7588 USD |
15,426,755.7250 ZRX |
0.7430 USD |
0.7411 USD |
0.8342 USD |
0.7588 USD |
| 2022-04-29 |
0.7452 USD |
7,146,931.2040 ZRX |
0.8150 USD |
0.7374 USD |
0.8244 USD |
0.7452 USD |
| 2022-04-28 |
0.8130 USD |
11,018,829.2695 ZRX |
0.8760 USD |
0.8047 USD |
0.9360 USD |
0.8130 USD |
| 2022-04-27 |
0.8736 USD |
18,168,131.3822 ZRX |
0.8324 USD |
0.8076 USD |
0.9136 USD |
0.8736 USD |
| 2022-04-26 |
0.8277 USD |
21,139,082.9590 ZRX |
0.7783 USD |
0.7467 USD |
0.9005 USD |
0.8277 USD |
| 2022-04-25 |
0.7794 USD |
9,558,990.9787 ZRX |
0.8095 USD |
0.7338 USD |
0.8125 USD |
0.7794 USD |
| 2022-04-24 |
0.8121 USD |
4,573,747.3405 ZRX |
0.8387 USD |
0.8008 USD |
0.8596 USD |
0.8121 USD |
| 2022-04-23 |
0.8390 USD |
7,748,881.4761 ZRX |
0.8628 USD |
0.8321 USD |
0.9189 USD |
0.8390 USD |
| 2022-04-22 |
0.8544 USD |
13,657,292.7103 ZRX |
0.9468 USD |
0.8443 USD |
0.9784 USD |
0.8544 USD |
| 2022-04-21 |
0.9427 USD |
61,439,228.3866 ZRX |
1.0932 USD |
0.9254 USD |
1.1780 USD |
0.9427 USD |
| 2022-04-20 |
1.0505 USD |
21,832,497.2136 ZRX |
0.7298 USD |
0.7016 USD |
1.0709 USD |
1.0505 USD |
| 2022-04-19 |
0.7285 USD |
1,851,853.2816 ZRX |
0.7128 USD |
0.6922 USD |
0.7347 USD |
0.7285 USD |
| 2022-04-18 |
0.7117 USD |
3,248,535.9545 ZRX |
0.6876 USD |
0.6528 USD |
0.7146 USD |
0.7117 USD |
| 2022-04-17 |
0.6879 USD |
1,291,861.4016 ZRX |
0.7277 USD |
0.6810 USD |
0.7289 USD |
0.6879 USD |
| 2022-04-16 |
0.7272 USD |
1,413,591.5460 ZRX |
0.7385 USD |
0.7100 USD |
0.7461 USD |
0.7272 USD |
| 2022-04-15 |
0.7387 USD |
1,551,944.9795 ZRX |
0.7431 USD |
0.7191 USD |
0.7678 USD |
0.7387 USD |
| 2022-04-14 |
0.7418 USD |
5,617,777.8632 ZRX |
0.7616 USD |
0.7347 USD |
0.7992 USD |
0.7418 USD |
| 2022-04-13 |
0.7670 USD |
3,616,378.3755 ZRX |
0.7120 USD |
0.7034 USD |
0.7786 USD |
0.7670 USD |
| 2022-04-12 |
0.7065 USD |
3,088,904.2303 ZRX |
0.6830 USD |
0.6612 USD |
0.7183 USD |
0.7065 USD |
| 2022-04-11 |
0.6870 USD |
5,348,594.1349 ZRX |
0.7499 USD |
0.6769 USD |
0.7562 USD |
0.6870 USD |
| 2022-04-10 |
0.7556 USD |
2,856,543.9354 ZRX |
0.8030 USD |
0.7482 USD |
0.8135 USD |
0.7556 USD |
| 2022-04-09 |
0.8029 USD |
6,433,840.5023 ZRX |
0.7775 USD |
0.7710 USD |
0.8224 USD |
0.8029 USD |
| 2022-04-08 |
0.7611 USD |
9,626,155.7429 ZRX |
0.7488 USD |
0.7484 USD |
0.8250 USD |
0.7611 USD |
| 2022-04-07 |
0.7520 USD |
3,018,514.6341 ZRX |
0.7033 USD |
0.6911 USD |
0.7547 USD |
0.7520 USD |