Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-08 |
0.6880 USD |
4,455,830.3009 ZRX |
0.6799 USD |
0.6460 USD |
0.7041 USD |
0.6880 USD |
| 2022-02-07 |
0.6766 USD |
5,333,235.8048 ZRX |
0.6602 USD |
0.6438 USD |
0.6961 USD |
0.6766 USD |
| 2022-02-06 |
0.6591 USD |
3,032,826.8518 ZRX |
0.6531 USD |
0.6263 USD |
0.6662 USD |
0.6591 USD |
| 2022-02-05 |
0.6551 USD |
7,585,210.1059 ZRX |
0.6475 USD |
0.6327 USD |
0.6782 USD |
0.6551 USD |
| 2022-02-04 |
0.6403 USD |
10,648,765.0619 ZRX |
0.6137 USD |
0.5938 USD |
0.6417 USD |
0.6403 USD |
| 2022-02-03 |
0.6027 USD |
13,723,746.9839 ZRX |
0.5719 USD |
0.5690 USD |
0.6197 USD |
0.6027 USD |
| 2022-02-02 |
0.5725 USD |
7,293,112.2512 ZRX |
0.5819 USD |
0.5604 USD |
0.6007 USD |
0.5725 USD |
| 2022-02-01 |
0.5831 USD |
8,720,323.7110 ZRX |
0.5676 USD |
0.5656 USD |
0.5991 USD |
0.5831 USD |
| 2022-01-31 |
0.5690 USD |
6,178,308.7255 ZRX |
0.5533 USD |
0.5238 USD |
0.5695 USD |
0.5690 USD |
| 2022-01-30 |
0.5543 USD |
4,126,609.0646 ZRX |
0.5652 USD |
0.5385 USD |
0.5787 USD |
0.5543 USD |
| 2022-01-29 |
0.5626 USD |
5,273,252.4157 ZRX |
0.5440 USD |
0.5421 USD |
0.5717 USD |
0.5626 USD |
| 2022-01-28 |
0.5440 USD |
8,304,708.2299 ZRX |
0.5299 USD |
0.5087 USD |
0.5489 USD |
0.5440 USD |
| 2022-01-27 |
0.5200 USD |
11,881,059.9952 ZRX |
0.5312 USD |
0.5007 USD |
0.5604 USD |
0.5200 USD |
| 2022-01-26 |
0.5328 USD |
11,180,491.3435 ZRX |
0.5208 USD |
0.5157 USD |
0.5770 USD |
0.5328 USD |
| 2022-01-25 |
0.5213 USD |
8,930,985.3912 ZRX |
0.5058 USD |
0.4896 USD |
0.5296 USD |
0.5213 USD |
| 2022-01-24 |
0.5053 USD |
11,638,480.2047 ZRX |
0.5442 USD |
0.4488 USD |
0.5455 USD |
0.5053 USD |
| 2022-01-23 |
0.5426 USD |
7,367,919.2640 ZRX |
0.5191 USD |
0.5115 USD |
0.5579 USD |
0.5426 USD |
| 2022-01-22 |
0.5170 USD |
18,493,522.8147 ZRX |
0.5581 USD |
0.4652 USD |
0.5824 USD |
0.5170 USD |
| 2022-01-21 |
0.5543 USD |
9,470,563.1774 ZRX |
0.6547 USD |
0.5406 USD |
0.6654 USD |
0.5543 USD |
| 2022-01-20 |
0.6610 USD |
2,646,393.1191 ZRX |
0.6855 USD |
0.6553 USD |
0.7239 USD |
0.6610 USD |
| 2022-01-19 |
0.6889 USD |
2,258,221.5901 ZRX |
0.7202 USD |
0.6785 USD |
0.7217 USD |
0.6889 USD |
| 2022-01-18 |
0.7196 USD |
2,480,416.7859 ZRX |
0.7271 USD |
0.6910 USD |
0.7338 USD |
0.7196 USD |
| 2022-01-17 |
0.7278 USD |
1,889,767.0419 ZRX |
0.7673 USD |
0.7129 USD |
0.7700 USD |
0.7278 USD |
| 2022-01-16 |
0.7654 USD |
1,918,722.7011 ZRX |
0.7586 USD |
0.7392 USD |
0.7798 USD |
0.7654 USD |
| 2022-01-15 |
0.7574 USD |
1,563,289.8572 ZRX |
0.7485 USD |
0.7360 USD |
0.7686 USD |
0.7574 USD |
| 2022-01-14 |
0.7482 USD |
2,239,640.2621 ZRX |
0.7373 USD |
0.7130 USD |
0.7520 USD |
0.7482 USD |
| 2022-01-13 |
0.7402 USD |
4,789,679.1872 ZRX |
0.7534 USD |
0.7379 USD |
0.8101 USD |
0.7402 USD |
| 2022-01-12 |
0.7515 USD |
2,682,960.7466 ZRX |
0.7190 USD |
0.7183 USD |
0.7580 USD |
0.7515 USD |
| 2022-01-11 |
0.7150 USD |
2,653,822.3196 ZRX |
0.6899 USD |
0.6788 USD |
0.7239 USD |
0.7150 USD |
| 2022-01-10 |
0.6882 USD |
3,398,197.6965 ZRX |
0.7242 USD |
0.6534 USD |
0.7352 USD |
0.6882 USD |
| 2022-01-09 |
0.7254 USD |
1,543,485.0242 ZRX |
0.7088 USD |
0.7049 USD |
0.7500 USD |
0.7254 USD |
| 2022-01-08 |
0.7091 USD |
4,451,874.2016 ZRX |
0.7530 USD |
0.6820 USD |
0.7638 USD |
0.7091 USD |
| 2022-01-07 |
0.7522 USD |
5,810,781.3996 ZRX |
0.7985 USD |
0.7096 USD |
0.8012 USD |
0.7522 USD |
| 2022-01-06 |
0.7982 USD |
7,043,140.3521 ZRX |
0.8262 USD |
0.7652 USD |
0.8316 USD |
0.7982 USD |
| 2022-01-05 |
0.8330 USD |
5,537,119.3952 ZRX |
0.8887 USD |
0.7876 USD |
0.9687 USD |
0.8330 USD |
| 2022-01-04 |
0.8890 USD |
3,388,702.4019 ZRX |
0.9406 USD |
0.8853 USD |
0.9512 USD |
0.8890 USD |
| 2022-01-03 |
0.9420 USD |
8,922,442.1166 ZRX |
0.8890 USD |
0.8868 USD |
0.9900 USD |
0.9420 USD |