Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-15 |
0.2225 USD |
1,551,525.6441 ZRX |
0.2214 USD |
0.2180 USD |
0.2263 USD |
0.2225 USD |
| 2023-05-14 |
0.2212 USD |
712,685.3380 ZRX |
0.2164 USD |
0.2138 USD |
0.2216 USD |
0.2212 USD |
| 2023-05-13 |
0.2167 USD |
242,444.2247 ZRX |
0.2186 USD |
0.2137 USD |
0.2186 USD |
0.2167 USD |
| 2023-05-12 |
0.2188 USD |
1,283,881.0434 ZRX |
0.2157 USD |
0.2089 USD |
0.2189 USD |
0.2188 USD |
| 2023-05-11 |
0.2152 USD |
897,381.0326 ZRX |
0.2267 USD |
0.2119 USD |
0.2267 USD |
0.2152 USD |
| 2023-05-10 |
0.2271 USD |
1,834,791.2492 ZRX |
0.2191 USD |
0.2145 USD |
0.2297 USD |
0.2271 USD |
| 2023-05-09 |
0.2198 USD |
1,389,420.4200 ZRX |
0.2152 USD |
0.2149 USD |
0.2250 USD |
0.2198 USD |
| 2023-05-08 |
0.2154 USD |
3,047,320.7952 ZRX |
0.2372 USD |
0.2075 USD |
0.2393 USD |
0.2154 USD |
| 2023-05-07 |
0.2365 USD |
837,483.3499 ZRX |
0.2414 USD |
0.2365 USD |
0.2455 USD |
0.2365 USD |
| 2023-05-06 |
0.2407 USD |
1,253,131.8052 ZRX |
0.2533 USD |
0.2375 USD |
0.2551 USD |
0.2407 USD |
| 2023-05-05 |
0.2534 USD |
2,316,890.5638 ZRX |
0.2459 USD |
0.2421 USD |
0.2543 USD |
0.2534 USD |
| 2023-05-04 |
0.2453 USD |
700,737.2793 ZRX |
0.2518 USD |
0.2445 USD |
0.2522 USD |
0.2453 USD |
| 2023-05-03 |
0.2530 USD |
1,458,324.4598 ZRX |
0.2483 USD |
0.2395 USD |
0.2534 USD |
0.2530 USD |
| 2023-05-02 |
0.2494 USD |
1,286,146.1382 ZRX |
0.2471 USD |
0.2396 USD |
0.2496 USD |
0.2494 USD |
| 2023-05-01 |
0.2471 USD |
1,098,227.8147 ZRX |
0.2568 USD |
0.2439 USD |
0.2574 USD |
0.2471 USD |
| 2023-04-30 |
0.2585 USD |
642,380.8135 ZRX |
0.2619 USD |
0.2547 USD |
0.2631 USD |
0.2585 USD |
| 2023-04-29 |
0.2622 USD |
447,367.2871 ZRX |
0.2627 USD |
0.2591 USD |
0.2644 USD |
0.2622 USD |
| 2023-04-28 |
0.2623 USD |
3,016,612.4560 ZRX |
0.2664 USD |
0.2555 USD |
0.2701 USD |
0.2623 USD |
| 2023-04-27 |
0.2661 USD |
1,391,603.8471 ZRX |
0.2578 USD |
0.2568 USD |
0.2701 USD |
0.2661 USD |
| 2023-04-26 |
0.2580 USD |
2,123,722.2170 ZRX |
0.2628 USD |
0.2450 USD |
0.2745 USD |
0.2580 USD |
| 2023-04-25 |
0.2622 USD |
1,432,955.0750 ZRX |
0.2577 USD |
0.2475 USD |
0.2644 USD |
0.2622 USD |
| 2023-04-24 |
0.2583 USD |
1,352,812.8716 ZRX |
0.2610 USD |
0.2509 USD |
0.2671 USD |
0.2583 USD |
| 2023-04-23 |
0.2609 USD |
1,158,323.0972 ZRX |
0.2649 USD |
0.2545 USD |
0.2724 USD |
0.2609 USD |
| 2023-04-22 |
0.2653 USD |
1,531,721.8887 ZRX |
0.2559 USD |
0.2559 USD |
0.2671 USD |
0.2653 USD |
| 2023-04-21 |
0.2557 USD |
4,633,275.6341 ZRX |
0.2654 USD |
0.2511 USD |
0.2690 USD |
0.2557 USD |
| 2023-04-20 |
0.2661 USD |
4,335,308.4371 ZRX |
0.2771 USD |
0.2620 USD |
0.2846 USD |
0.2661 USD |
| 2023-04-19 |
0.2788 USD |
4,737,065.7241 ZRX |
0.3048 USD |
0.2696 USD |
0.3052 USD |
0.2788 USD |
| 2023-04-18 |
0.3042 USD |
6,160,159.3409 ZRX |
0.2937 USD |
0.2902 USD |
0.3094 USD |
0.3042 USD |
| 2023-04-17 |
0.2945 USD |
5,274,089.9167 ZRX |
0.3065 USD |
0.2897 USD |
0.3136 USD |
0.2945 USD |
| 2023-04-16 |
0.3056 USD |
10,402,315.0846 ZRX |
0.2952 USD |
0.2933 USD |
0.3172 USD |
0.3056 USD |
| 2023-04-15 |
0.2947 USD |
4,817,989.4448 ZRX |
0.2997 USD |
0.2907 USD |
0.3020 USD |
0.2947 USD |
| 2023-04-14 |
0.2987 USD |
12,573,218.1807 ZRX |
0.2810 USD |
0.2797 USD |
0.3091 USD |
0.2987 USD |
| 2023-04-13 |
0.2802 USD |
2,582,032.5744 ZRX |
0.2789 USD |
0.2728 USD |
0.2830 USD |
0.2802 USD |
| 2023-04-12 |
0.2784 USD |
4,231,105.2845 ZRX |
0.2851 USD |
0.2710 USD |
0.2866 USD |
0.2784 USD |
| 2023-04-11 |
0.2856 USD |
4,349,899.2964 ZRX |
0.2883 USD |
0.2805 USD |
0.2913 USD |
0.2856 USD |
| 2023-04-10 |
0.2886 USD |
4,744,175.8434 ZRX |
0.2878 USD |
0.2730 USD |
0.2890 USD |
0.2886 USD |
| 2023-04-09 |
0.2896 USD |
9,430,639.4704 ZRX |
0.2787 USD |
0.2690 USD |
0.2911 USD |
0.2896 USD |
| 2023-04-08 |
0.2784 USD |
10,179,137.1578 ZRX |
0.2904 USD |
0.2750 USD |
0.2949 USD |
0.2784 USD |
| 2023-04-07 |
0.2907 USD |
13,246,624.0891 ZRX |
0.3025 USD |
0.2882 USD |
0.3147 USD |
0.2907 USD |
| 2023-04-06 |
0.3025 USD |
11,596,547.9766 ZRX |
0.3215 USD |
0.2945 USD |
0.3289 USD |
0.3025 USD |
| 2023-04-05 |
0.3209 USD |
18,041,374.9375 ZRX |
0.3323 USD |
0.3206 USD |
0.3889 USD |
0.3209 USD |
| 2023-04-04 |
0.3329 USD |
25,717,980.3957 ZRX |
0.2922 USD |
0.2773 USD |
0.3625 USD |
0.3329 USD |
| 2023-04-03 |
0.2903 USD |
15,391,750.7741 ZRX |
0.2855 USD |
0.2674 USD |
0.2997 USD |
0.2903 USD |
| 2023-04-02 |
0.2873 USD |
8,128,296.6031 ZRX |
0.3120 USD |
0.2845 USD |
0.3339 USD |
0.2873 USD |
| 2023-04-01 |
0.3084 USD |
25,741,930.5645 ZRX |
0.2957 USD |
0.2890 USD |
0.3720 USD |
0.3084 USD |
| 2023-03-31 |
0.2982 USD |
12,011,842.3863 ZRX |
0.2322 USD |
0.2305 USD |
0.3122 USD |
0.2982 USD |
| 2023-03-30 |
0.2302 USD |
1,167,751.3901 ZRX |
0.2374 USD |
0.2281 USD |
0.2411 USD |
0.2302 USD |
| 2023-03-29 |
0.2373 USD |
3,238,097.5618 ZRX |
0.2202 USD |
0.2198 USD |
0.2413 USD |
0.2373 USD |
| 2023-03-28 |
0.2195 USD |
1,841,955.3652 ZRX |
0.2164 USD |
0.2126 USD |
0.2226 USD |
0.2195 USD |
| 2023-03-27 |
0.2153 USD |
2,488,147.0534 ZRX |
0.2295 USD |
0.2112 USD |
0.2296 USD |
0.2153 USD |