Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
0.8367 USD |
13,122,039.8980 ZRX |
0.7301 USD |
0.6938 USD |
0.8538 USD |
0.8367 USD |
| 2022-03-29 |
0.7249 USD |
4,826,138.2880 ZRX |
0.6967 USD |
0.6918 USD |
0.7474 USD |
0.7249 USD |
| 2022-03-28 |
0.7095 USD |
9,580,233.2141 ZRX |
0.7275 USD |
0.7036 USD |
0.7560 USD |
0.7095 USD |
| 2022-03-27 |
0.7218 USD |
38,338,150.5907 ZRX |
0.6255 USD |
0.6229 USD |
0.8310 USD |
0.7218 USD |
| 2022-03-26 |
0.6319 USD |
2,626,561.5335 ZRX |
0.5847 USD |
0.5776 USD |
0.6335 USD |
0.6319 USD |
| 2022-03-25 |
0.5822 USD |
2,949,130.1984 ZRX |
0.5900 USD |
0.5700 USD |
0.6090 USD |
0.5822 USD |
| 2022-03-24 |
0.5920 USD |
3,156,065.1754 ZRX |
0.5897 USD |
0.5665 USD |
0.5959 USD |
0.5920 USD |
| 2022-03-23 |
0.5893 USD |
3,774,073.2703 ZRX |
0.5616 USD |
0.5522 USD |
0.5911 USD |
0.5893 USD |
| 2022-03-22 |
0.5657 USD |
3,638,752.7767 ZRX |
0.5502 USD |
0.5475 USD |
0.5759 USD |
0.5657 USD |
| 2022-03-21 |
0.5480 USD |
2,145,415.3724 ZRX |
0.5508 USD |
0.5286 USD |
0.5636 USD |
0.5480 USD |
| 2022-03-20 |
0.5551 USD |
2,787,614.7353 ZRX |
0.5479 USD |
0.5304 USD |
0.5571 USD |
0.5551 USD |
| 2022-03-19 |
0.5477 USD |
4,221,256.1396 ZRX |
0.5378 USD |
0.5326 USD |
0.5658 USD |
0.5477 USD |
| 2022-03-18 |
0.5378 USD |
3,326,269.6515 ZRX |
0.5164 USD |
0.5057 USD |
0.5413 USD |
0.5378 USD |
| 2022-03-17 |
0.5162 USD |
1,642,577.8407 ZRX |
0.5116 USD |
0.5033 USD |
0.5238 USD |
0.5162 USD |
| 2022-03-16 |
0.5094 USD |
2,842,643.7058 ZRX |
0.4908 USD |
0.4856 USD |
0.5131 USD |
0.5094 USD |
| 2022-03-15 |
0.4921 USD |
1,427,509.6666 ZRX |
0.4903 USD |
0.4711 USD |
0.4943 USD |
0.4921 USD |
| 2022-03-14 |
0.4909 USD |
946,710.7703 ZRX |
0.4737 USD |
0.4700 USD |
0.4911 USD |
0.4909 USD |
| 2022-03-13 |
0.4744 USD |
1,393,364.9451 ZRX |
0.4948 USD |
0.4732 USD |
0.5065 USD |
0.4744 USD |
| 2022-03-12 |
0.4973 USD |
758,394.2098 ZRX |
0.4881 USD |
0.4878 USD |
0.5016 USD |
0.4973 USD |
| 2022-03-11 |
0.4910 USD |
1,681,070.0266 ZRX |
0.5029 USD |
0.4838 USD |
0.5110 USD |
0.4910 USD |
| 2022-03-10 |
0.5016 USD |
3,026,511.5880 ZRX |
0.5251 USD |
0.4852 USD |
0.5270 USD |
0.5016 USD |
| 2022-03-09 |
0.5229 USD |
4,142,820.6026 ZRX |
0.4979 USD |
0.4923 USD |
0.5364 USD |
0.5229 USD |
| 2022-03-08 |
0.4869 USD |
2,225,695.0933 ZRX |
0.4732 USD |
0.4696 USD |
0.4996 USD |
0.4869 USD |
| 2022-03-07 |
0.4774 USD |
3,917,577.6282 ZRX |
0.4791 USD |
0.4594 USD |
0.4964 USD |
0.4774 USD |
| 2022-03-06 |
0.4781 USD |
1,360,330.1291 ZRX |
0.5011 USD |
0.4778 USD |
0.5051 USD |
0.4781 USD |
| 2022-03-05 |
0.5013 USD |
1,601,042.2162 ZRX |
0.4952 USD |
0.4794 USD |
0.5067 USD |
0.5013 USD |
| 2022-03-04 |
0.4936 USD |
9,363,946.0454 ZRX |
0.5349 USD |
0.4866 USD |
0.5354 USD |
0.4936 USD |
| 2022-03-03 |
0.5349 USD |
8,317,644.6509 ZRX |
0.5707 USD |
0.5226 USD |
0.5718 USD |
0.5349 USD |
| 2022-03-02 |
0.5720 USD |
8,477,057.5276 ZRX |
0.5737 USD |
0.5502 USD |
0.6185 USD |
0.5720 USD |
| 2022-03-01 |
0.5726 USD |
4,296,507.6939 ZRX |
0.5754 USD |
0.5608 USD |
0.5904 USD |
0.5726 USD |
| 2022-02-28 |
0.5710 USD |
2,809,000.1382 ZRX |
0.5215 USD |
0.5133 USD |
0.5727 USD |
0.5710 USD |
| 2022-02-27 |
0.5210 USD |
4,097,773.1776 ZRX |
0.5446 USD |
0.5116 USD |
0.5656 USD |
0.5210 USD |
| 2022-02-26 |
0.5404 USD |
1,711,880.4029 ZRX |
0.5397 USD |
0.5372 USD |
0.5592 USD |
0.5404 USD |
| 2022-02-25 |
0.5371 USD |
2,178,772.7583 ZRX |
0.5110 USD |
0.4961 USD |
0.5457 USD |
0.5371 USD |
| 2022-02-24 |
0.5019 USD |
6,743,053.6412 ZRX |
0.5269 USD |
0.4503 USD |
0.5275 USD |
0.5019 USD |
| 2022-02-23 |
0.5277 USD |
1,904,882.8083 ZRX |
0.5433 USD |
0.5225 USD |
0.5704 USD |
0.5277 USD |
| 2022-02-22 |
0.5437 USD |
5,265,617.2057 ZRX |
0.5191 USD |
0.5005 USD |
0.5456 USD |
0.5437 USD |
| 2022-02-21 |
0.5221 USD |
7,001,523.1537 ZRX |
0.5713 USD |
0.5204 USD |
0.5894 USD |
0.5221 USD |
| 2022-02-20 |
0.5756 USD |
3,402,592.8838 ZRX |
0.5946 USD |
0.5501 USD |
0.5954 USD |
0.5756 USD |
| 2022-02-19 |
0.5926 USD |
4,366,728.0364 ZRX |
0.5953 USD |
0.5613 USD |
0.6064 USD |
0.5926 USD |
| 2022-02-18 |
0.5965 USD |
4,563,979.5341 ZRX |
0.6215 USD |
0.5874 USD |
0.6391 USD |
0.5965 USD |
| 2022-02-17 |
0.6209 USD |
3,141,757.5879 ZRX |
0.6773 USD |
0.6087 USD |
0.6787 USD |
0.6209 USD |
| 2022-02-16 |
0.6798 USD |
9,463,282.7692 ZRX |
0.6423 USD |
0.6302 USD |
0.6941 USD |
0.6798 USD |
| 2022-02-15 |
0.6422 USD |
4,436,037.1813 ZRX |
0.5959 USD |
0.5900 USD |
0.6530 USD |
0.6422 USD |
| 2022-02-14 |
0.5960 USD |
3,102,094.9582 ZRX |
0.6100 USD |
0.5755 USD |
0.6124 USD |
0.5960 USD |
| 2022-02-13 |
0.6130 USD |
4,208,085.0064 ZRX |
0.6190 USD |
0.5914 USD |
0.6301 USD |
0.6130 USD |
| 2022-02-12 |
0.6193 USD |
2,197,549.7906 ZRX |
0.6165 USD |
0.5980 USD |
0.6323 USD |
0.6193 USD |
| 2022-02-11 |
0.6154 USD |
5,061,933.3787 ZRX |
0.6769 USD |
0.6030 USD |
0.6821 USD |
0.6154 USD |
| 2022-02-10 |
0.6790 USD |
4,732,617.7977 ZRX |
0.7070 USD |
0.6640 USD |
0.7263 USD |
0.6790 USD |
| 2022-02-09 |
0.7060 USD |
3,454,262.2717 ZRX |
0.6819 USD |
0.6644 USD |
0.7143 USD |
0.7060 USD |