Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-10 |
1.0397 USD |
4,902,218.8097 ZRX |
1.1171 USD |
1.0369 USD |
1.1286 USD |
1.0397 USD |
| 2021-10-09 |
1.1112 USD |
7,830,981.4706 ZRX |
1.0842 USD |
1.0507 USD |
1.1194 USD |
1.1112 USD |
| 2021-10-08 |
1.0923 USD |
10,038,135.5643 ZRX |
1.0278 USD |
1.0106 USD |
1.1096 USD |
1.0923 USD |
| 2021-10-07 |
1.0140 USD |
7,266,230.5628 ZRX |
1.0379 USD |
0.9939 USD |
1.0409 USD |
1.0140 USD |
| 2021-10-06 |
1.0287 USD |
7,815,158.1597 ZRX |
1.0273 USD |
0.9537 USD |
1.0633 USD |
1.0287 USD |
| 2021-10-05 |
1.0309 USD |
5,413,111.1003 ZRX |
0.9728 USD |
0.9593 USD |
1.0311 USD |
1.0309 USD |
| 2021-10-04 |
0.9760 USD |
5,155,343.2730 ZRX |
1.0052 USD |
0.9344 USD |
1.0052 USD |
0.9760 USD |
| 2021-10-03 |
1.0036 USD |
5,344,517.2766 ZRX |
0.9729 USD |
0.9609 USD |
1.0516 USD |
1.0036 USD |
| 2021-10-02 |
0.9832 USD |
4,034,842.1261 ZRX |
0.9815 USD |
0.9633 USD |
1.0140 USD |
0.9832 USD |
| 2021-10-01 |
0.9807 USD |
7,716,769.5986 ZRX |
0.9158 USD |
0.8835 USD |
0.9888 USD |
0.9807 USD |
| 2021-09-30 |
0.8812 USD |
5,699,672.8841 ZRX |
0.8331 USD |
0.8278 USD |
0.8939 USD |
0.8812 USD |
| 2021-09-29 |
0.8308 USD |
3,494,224.5116 ZRX |
0.8148 USD |
0.8105 USD |
0.8668 USD |
0.8308 USD |
| 2021-09-28 |
0.8266 USD |
4,240,668.0501 ZRX |
0.8506 USD |
0.8110 USD |
0.8693 USD |
0.8266 USD |
| 2021-09-27 |
0.8555 USD |
4,017,524.6181 ZRX |
0.8948 USD |
0.8555 USD |
0.9302 USD |
0.8555 USD |
| 2021-09-26 |
0.8892 USD |
9,075,628.7509 ZRX |
0.9075 USD |
0.8154 USD |
0.9657 USD |
0.8892 USD |
| 2021-09-25 |
0.8953 USD |
4,104,431.6979 ZRX |
0.9187 USD |
0.8697 USD |
0.9236 USD |
0.8953 USD |
| 2021-09-24 |
0.9054 USD |
7,161,444.8371 ZRX |
0.9957 USD |
0.8389 USD |
0.9983 USD |
0.9054 USD |
| 2021-09-23 |
0.9822 USD |
4,586,447.2659 ZRX |
0.9725 USD |
0.9349 USD |
0.9904 USD |
0.9822 USD |
| 2021-09-22 |
0.9561 USD |
6,154,460.4368 ZRX |
0.8458 USD |
0.8239 USD |
0.9674 USD |
0.9561 USD |
| 2021-09-21 |
0.8393 USD |
7,050,764.9230 ZRX |
0.9094 USD |
0.8243 USD |
0.9451 USD |
0.8393 USD |
| 2021-09-20 |
0.9025 USD |
11,471,924.0857 ZRX |
1.0665 USD |
0.8747 USD |
1.0677 USD |
0.9025 USD |
| 2021-09-19 |
1.0556 USD |
4,009,099.8332 ZRX |
1.1155 USD |
1.0456 USD |
1.1228 USD |
1.0556 USD |
| 2021-09-18 |
1.1117 USD |
4,589,475.1502 ZRX |
1.0828 USD |
1.0584 USD |
1.1336 USD |
1.1117 USD |
| 2021-09-17 |
1.0783 USD |
7,750,508.9353 ZRX |
1.1424 USD |
1.0574 USD |
1.1460 USD |
1.0783 USD |
| 2021-09-16 |
1.1443 USD |
24,665,940.0644 ZRX |
1.0848 USD |
1.0567 USD |
1.2478 USD |
1.1443 USD |
| 2021-09-15 |
1.0748 USD |
4,196,011.2746 ZRX |
1.0644 USD |
1.0301 USD |
1.0848 USD |
1.0748 USD |
| 2021-09-14 |
1.0619 USD |
3,501,409.7705 ZRX |
1.0114 USD |
0.9833 USD |
1.0680 USD |
1.0619 USD |
| 2021-09-13 |
0.9961 USD |
4,441,109.3146 ZRX |
1.0630 USD |
0.9430 USD |
1.0663 USD |
0.9961 USD |
| 2021-09-12 |
1.0593 USD |
3,700,272.4096 ZRX |
1.0309 USD |
0.9862 USD |
1.0769 USD |
1.0593 USD |
| 2021-09-11 |
1.0108 USD |
3,321,445.7447 ZRX |
1.0071 USD |
0.9886 USD |
1.0469 USD |
1.0108 USD |
| 2021-09-10 |
0.9921 USD |
8,957,087.0687 ZRX |
1.0697 USD |
0.9730 USD |
1.1108 USD |
0.9921 USD |
| 2021-09-09 |
1.0516 USD |
8,793,188.7303 ZRX |
1.0090 USD |
0.9840 USD |
1.0779 USD |
1.0516 USD |
| 2021-09-08 |
1.0094 USD |
18,372,473.8874 ZRX |
1.0177 USD |
0.8855 USD |
1.0479 USD |
1.0094 USD |
| 2021-09-07 |
1.0138 USD |
15,052,840.7026 ZRX |
1.2918 USD |
0.9100 USD |
1.2918 USD |
1.0138 USD |
| 2021-09-06 |
1.2792 USD |
6,743,831.0230 ZRX |
1.3124 USD |
1.2401 USD |
1.3148 USD |
1.2792 USD |
| 2021-09-05 |
1.3073 USD |
7,932,082.5883 ZRX |
1.2459 USD |
1.2137 USD |
1.3075 USD |
1.3073 USD |
| 2021-09-04 |
1.2471 USD |
6,717,550.3534 ZRX |
1.1786 USD |
1.1598 USD |
1.2471 USD |
1.2471 USD |
| 2021-09-03 |
1.1599 USD |
6,206,621.8736 ZRX |
1.1196 USD |
1.0855 USD |
1.1771 USD |
1.1599 USD |
| 2021-09-02 |
1.1152 USD |
6,493,447.9696 ZRX |
1.1227 USD |
1.0922 USD |
1.1438 USD |
1.1152 USD |
| 2021-09-01 |
1.1175 USD |
6,552,983.2307 ZRX |
1.0633 USD |
1.0344 USD |
1.1332 USD |
1.1175 USD |
| 2021-08-31 |
1.0634 USD |
4,458,576.9749 ZRX |
1.0464 USD |
1.0240 USD |
1.0829 USD |
1.0634 USD |
| 2021-08-30 |
1.0447 USD |
4,967,303.8110 ZRX |
1.0966 USD |
1.0352 USD |
1.1181 USD |
1.0447 USD |
| 2021-08-29 |
1.0962 USD |
4,283,761.1430 ZRX |
1.0989 USD |
1.0654 USD |
1.1230 USD |
1.0962 USD |
| 2021-08-28 |
1.0806 USD |
3,165,263.1084 ZRX |
1.1121 USD |
1.0599 USD |
1.1125 USD |
1.0806 USD |
| 2021-08-27 |
1.1028 USD |
5,374,370.1583 ZRX |
1.0473 USD |
1.0035 USD |
1.1038 USD |
1.1028 USD |
| 2021-08-26 |
1.0661 USD |
7,369,184.4589 ZRX |
1.1503 USD |
1.0207 USD |
1.1695 USD |
1.0661 USD |
| 2021-08-25 |
1.1510 USD |
7,218,875.2282 ZRX |
1.0607 USD |
1.0150 USD |
1.1748 USD |
1.1510 USD |
| 2021-08-24 |
1.0682 USD |
7,393,722.0331 ZRX |
1.1605 USD |
1.0318 USD |
1.1893 USD |
1.0682 USD |
| 2021-08-23 |
1.1568 USD |
5,800,758.2631 ZRX |
1.1228 USD |
1.0952 USD |
1.1850 USD |
1.1568 USD |
| 2021-08-22 |
1.1285 USD |
7,642,448.8100 ZRX |
1.0711 USD |
1.0176 USD |
1.1285 USD |
1.1285 USD |