Crypto exchange Coinbase Pro

Market 0x (ZRX) / USD

Identifier on Coinbase Pro: ZRX-USD
Date Price Volume Open Low High Close
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
2024-01-20 0.3291 USD 456,722.2022 ZRX 0.3155 USD 0.3110 USD 0.3291 USD 0.3291 USD
2024-01-19 0.3174 USD 585,486.1013 ZRX 0.3193 USD 0.3011 USD 0.3218 USD 0.3174 USD
2024-01-18 0.3180 USD 858,453.6777 ZRX 0.3352 USD 0.3111 USD 0.3395 USD 0.3180 USD
2024-01-17 0.3336 USD 305,126.9855 ZRX 0.3375 USD 0.3308 USD 0.3402 USD 0.3336 USD
2024-01-16 0.3396 USD 953,991.2286 ZRX 0.3382 USD 0.3242 USD 0.3436 USD 0.3396 USD
2024-01-15 0.3383 USD 694,533.6283 ZRX 0.3307 USD 0.3307 USD 0.3439 USD 0.3383 USD
2024-01-14 0.3327 USD 602,335.2497 ZRX 0.3426 USD 0.3306 USD 0.3498 USD 0.3327 USD
2024-01-13 0.3425 USD 1,404,752.5224 ZRX 0.3511 USD 0.3281 USD 0.3521 USD 0.3425 USD
2024-01-12 0.3485 USD 3,898,829.0447 ZRX 0.3484 USD 0.3254 USD 0.3695 USD 0.3485 USD
2024-01-11 0.3428 USD 1,623,461.1595 ZRX 0.3356 USD 0.3308 USD 0.3530 USD 0.3428 USD
2024-01-10 0.3352 USD 2,184,295.8629 ZRX 0.3240 USD 0.3035 USD 0.3414 USD 0.3352 USD
2024-01-09 0.3110 USD 3,052,583.6711 ZRX 0.3224 USD 0.2968 USD 0.3302 USD 0.3110 USD
2024-01-08 0.3218 USD 2,717,452.4299 ZRX 0.3089 USD 0.2830 USD 0.3246 USD 0.3218 USD
2024-01-07 0.3121 USD 1,033,269.2003 ZRX 0.3300 USD 0.3067 USD 0.3372 USD 0.3121 USD
2024-01-06 0.3287 USD 1,137,127.3458 ZRX 0.3358 USD 0.3081 USD 0.3453 USD 0.3287 USD
2024-01-05 0.3289 USD 1,991,476.5038 ZRX 0.3539 USD 0.3177 USD 0.3655 USD 0.3289 USD
2024-01-04 0.3524 USD 1,388,063.6045 ZRX 0.3318 USD 0.3214 USD 0.3541 USD 0.3524 USD
2024-01-03 0.3303 USD 4,687,179.1788 ZRX 0.3722 USD 0.2850 USD 0.3780 USD 0.3303 USD
2024-01-02 0.3706 USD 1,534,792.5069 ZRX 0.3768 USD 0.3645 USD 0.3844 USD 0.3706 USD
2024-01-01 0.3733 USD 1,186,098.3896 ZRX 0.3706 USD 0.3615 USD 0.3810 USD 0.3733 USD
2023-12-31 0.3607 USD 1,242,367.5457 ZRX 0.3655 USD 0.3592 USD 0.3855 USD 0.3607 USD
2023-12-30 0.3629 USD 676,559.4604 ZRX 0.3649 USD 0.3526 USD 0.3683 USD 0.3629 USD
2023-12-29 0.3639 USD 1,564,779.9723 ZRX 0.3711 USD 0.3522 USD 0.3813 USD 0.3639 USD
2023-12-28 0.3724 USD 4,914,227.5251 ZRX 0.3632 USD 0.3613 USD 0.3992 USD 0.3724 USD
2023-12-27 0.3628 USD 1,272,678.5817 ZRX 0.3583 USD 0.3418 USD 0.3640 USD 0.3628 USD
2023-12-26 0.3580 USD 2,444,074.3634 ZRX 0.3680 USD 0.3337 USD 0.3759 USD 0.3580 USD
2023-12-25 0.3682 USD 786,767.7179 ZRX 0.3585 USD 0.3542 USD 0.3717 USD 0.3682 USD
2023-12-24 0.3579 USD 1,412,822.2923 ZRX 0.3671 USD 0.3506 USD 0.3744 USD 0.3579 USD
2023-12-23 0.3666 USD 726,908.6103 ZRX 0.3691 USD 0.3559 USD 0.3703 USD 0.3666 USD
2023-12-22 0.3661 USD 1,171,117.0361 ZRX 0.3755 USD 0.3620 USD 0.3771 USD 0.3661 USD
2023-12-21 0.3745 USD 839,460.8075 ZRX 0.3805 USD 0.3720 USD 0.3833 USD 0.3745 USD