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 |