Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-03 |
0.9420 USD |
8,922,442.1166 ZRX |
0.8890 USD |
0.8868 USD |
0.9900 USD |
0.9420 USD |
| 2022-01-02 |
0.8878 USD |
4,299,504.5351 ZRX |
0.8739 USD |
0.8458 USD |
0.9258 USD |
0.8878 USD |
| 2022-01-01 |
0.8506 USD |
4,659,248.5240 ZRX |
0.8033 USD |
0.8033 USD |
0.8685 USD |
0.8506 USD |
| 2021-12-31 |
0.8067 USD |
4,938,160.0721 ZRX |
0.7953 USD |
0.7724 USD |
0.8346 USD |
0.8067 USD |
| 2021-12-30 |
0.7907 USD |
2,876,760.4184 ZRX |
0.7601 USD |
0.7466 USD |
0.8065 USD |
0.7907 USD |
| 2021-12-29 |
0.7668 USD |
4,621,289.6046 ZRX |
0.7985 USD |
0.7581 USD |
0.8270 USD |
0.7668 USD |
| 2021-12-28 |
0.8074 USD |
3,895,578.4314 ZRX |
0.8761 USD |
0.7944 USD |
0.8777 USD |
0.8074 USD |
| 2021-12-27 |
0.8777 USD |
1,942,533.9281 ZRX |
0.8800 USD |
0.8744 USD |
0.9084 USD |
0.8777 USD |
| 2021-12-26 |
0.8789 USD |
1,937,199.1785 ZRX |
0.8625 USD |
0.8432 USD |
0.8896 USD |
0.8789 USD |
| 2021-12-25 |
0.8644 USD |
1,311,506.5307 ZRX |
0.8510 USD |
0.8429 USD |
0.8685 USD |
0.8644 USD |
| 2021-12-24 |
0.8512 USD |
2,559,729.6935 ZRX |
0.8857 USD |
0.8421 USD |
0.8982 USD |
0.8512 USD |
| 2021-12-23 |
0.8828 USD |
3,726,749.3500 ZRX |
0.8245 USD |
0.8108 USD |
0.9131 USD |
0.8828 USD |
| 2021-12-22 |
0.8242 USD |
4,053,448.8996 ZRX |
0.7833 USD |
0.7826 USD |
0.8546 USD |
0.8242 USD |
| 2021-12-21 |
0.7821 USD |
1,867,955.3593 ZRX |
0.7555 USD |
0.7472 USD |
0.7842 USD |
0.7821 USD |
| 2021-12-20 |
0.7591 USD |
3,312,215.3301 ZRX |
0.7708 USD |
0.7245 USD |
0.7849 USD |
0.7591 USD |
| 2021-12-19 |
0.7842 USD |
1,565,214.4536 ZRX |
0.7859 USD |
0.7660 USD |
0.7975 USD |
0.7842 USD |
| 2021-12-18 |
0.7856 USD |
2,032,526.7136 ZRX |
0.7743 USD |
0.7466 USD |
0.8041 USD |
0.7856 USD |
| 2021-12-17 |
0.7767 USD |
3,140,373.8155 ZRX |
0.7795 USD |
0.7341 USD |
0.7942 USD |
0.7767 USD |
| 2021-12-16 |
0.7766 USD |
3,044,939.8461 ZRX |
0.7909 USD |
0.7704 USD |
0.8221 USD |
0.7766 USD |
| 2021-12-15 |
0.7882 USD |
3,871,749.0869 ZRX |
0.7673 USD |
0.7177 USD |
0.8013 USD |
0.7882 USD |
| 2021-12-14 |
0.7653 USD |
3,487,962.5951 ZRX |
0.7514 USD |
0.7341 USD |
0.7790 USD |
0.7653 USD |
| 2021-12-13 |
0.7526 USD |
3,193,751.1821 ZRX |
0.8392 USD |
0.7433 USD |
0.8429 USD |
0.7526 USD |
| 2021-12-12 |
0.8435 USD |
1,367,458.8061 ZRX |
0.8486 USD |
0.8115 USD |
0.8499 USD |
0.8435 USD |
| 2021-12-11 |
0.8488 USD |
2,192,710.5601 ZRX |
0.7988 USD |
0.7830 USD |
0.8500 USD |
0.8488 USD |
| 2021-12-10 |
0.7986 USD |
3,573,010.8922 ZRX |
0.8642 USD |
0.7950 USD |
0.8850 USD |
0.7986 USD |
| 2021-12-09 |
0.8667 USD |
7,010,935.2706 ZRX |
0.9168 USD |
0.8538 USD |
0.9498 USD |
0.8667 USD |
| 2021-12-08 |
0.9085 USD |
4,247,262.4066 ZRX |
0.9009 USD |
0.8511 USD |
0.9280 USD |
0.9085 USD |
| 2021-12-07 |
0.8965 USD |
6,337,953.2079 ZRX |
0.8606 USD |
0.8555 USD |
0.9638 USD |
0.8965 USD |
| 2021-12-06 |
0.8707 USD |
6,946,946.9894 ZRX |
0.8361 USD |
0.7585 USD |
0.8718 USD |
0.8707 USD |
| 2021-12-05 |
0.8321 USD |
5,537,198.4772 ZRX |
0.8951 USD |
0.8030 USD |
0.9138 USD |
0.8321 USD |
| 2021-12-04 |
0.8843 USD |
10,284,576.8297 ZRX |
1.0446 USD |
0.7408 USD |
1.0453 USD |
0.8843 USD |
| 2021-12-03 |
1.0463 USD |
4,616,432.7087 ZRX |
1.1164 USD |
1.0174 USD |
1.1210 USD |
1.0463 USD |
| 2021-12-02 |
1.1171 USD |
5,040,620.4256 ZRX |
1.1553 USD |
1.0960 USD |
1.1553 USD |
1.1171 USD |
| 2021-12-01 |
1.1521 USD |
6,375,916.4581 ZRX |
1.1813 USD |
1.1401 USD |
1.1882 USD |
1.1521 USD |
| 2021-11-30 |
1.1846 USD |
6,072,013.4206 ZRX |
1.2014 USD |
1.1423 USD |
1.2350 USD |
1.1846 USD |
| 2021-11-29 |
1.2025 USD |
3,481,083.7507 ZRX |
1.1744 USD |
1.1292 USD |
1.2095 USD |
1.2025 USD |
| 2021-11-28 |
1.1751 USD |
6,722,210.7920 ZRX |
1.2402 USD |
1.0794 USD |
1.2507 USD |
1.1751 USD |
| 2021-11-27 |
1.2198 USD |
7,916,902.4585 ZRX |
1.0927 USD |
1.0925 USD |
1.2282 USD |
1.2198 USD |
| 2021-11-26 |
1.1068 USD |
15,353,679.3429 ZRX |
1.1693 USD |
1.0457 USD |
1.2570 USD |
1.1068 USD |
| 2021-11-25 |
1.1656 USD |
6,868,261.9229 ZRX |
1.1643 USD |
1.1369 USD |
1.2084 USD |
1.1656 USD |
| 2021-11-24 |
1.1620 USD |
8,631,270.8409 ZRX |
1.1242 USD |
1.0578 USD |
1.1747 USD |
1.1620 USD |
| 2021-11-23 |
1.1257 USD |
4,859,728.5793 ZRX |
1.0779 USD |
1.0693 USD |
1.1374 USD |
1.1257 USD |
| 2021-11-22 |
1.0807 USD |
5,175,679.5807 ZRX |
1.1196 USD |
1.0627 USD |
1.1229 USD |
1.0807 USD |
| 2021-11-21 |
1.1352 USD |
2,388,485.5303 ZRX |
1.1546 USD |
1.1130 USD |
1.1557 USD |
1.1352 USD |
| 2021-11-20 |
1.1564 USD |
3,068,417.8058 ZRX |
1.1431 USD |
1.1001 USD |
1.1700 USD |
1.1564 USD |
| 2021-11-19 |
1.1338 USD |
5,577,766.3319 ZRX |
1.0580 USD |
1.0389 USD |
1.1530 USD |
1.1338 USD |
| 2021-11-18 |
1.0537 USD |
8,149,418.1744 ZRX |
1.1545 USD |
1.0405 USD |
1.1858 USD |
1.0537 USD |
| 2021-11-17 |
1.1553 USD |
5,765,525.5777 ZRX |
1.1191 USD |
1.0863 USD |
1.1612 USD |
1.1553 USD |
| 2021-11-16 |
1.1277 USD |
10,458,840.1344 ZRX |
1.2261 USD |
1.0500 USD |
1.2262 USD |
1.1277 USD |
| 2021-11-15 |
1.2299 USD |
3,240,154.3021 ZRX |
1.2763 USD |
1.2218 USD |
1.2990 USD |
1.2299 USD |