Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-04 |
0.2615 USD |
10,959,480.0065 ZRX |
0.2550 USD |
0.2525 USD |
0.3043 USD |
0.2615 USD |
| 2023-02-03 |
0.2538 USD |
9,609,516.5228 ZRX |
0.2321 USD |
0.2321 USD |
0.2687 USD |
0.2538 USD |
| 2023-02-02 |
0.2334 USD |
4,498,459.5499 ZRX |
0.2273 USD |
0.2263 USD |
0.2420 USD |
0.2334 USD |
| 2023-02-01 |
0.2256 USD |
3,853,727.6500 ZRX |
0.2165 USD |
0.2080 USD |
0.2303 USD |
0.2256 USD |
| 2023-01-31 |
0.2166 USD |
5,129,167.9219 ZRX |
0.2148 USD |
0.2118 USD |
0.2259 USD |
0.2166 USD |
| 2023-01-30 |
0.2142 USD |
5,546,755.0564 ZRX |
0.2357 USD |
0.2095 USD |
0.2365 USD |
0.2142 USD |
| 2023-01-29 |
0.2352 USD |
3,265,612.0137 ZRX |
0.2301 USD |
0.2266 USD |
0.2359 USD |
0.2352 USD |
| 2023-01-28 |
0.2287 USD |
2,848,858.6592 ZRX |
0.2400 USD |
0.2273 USD |
0.2405 USD |
0.2287 USD |
| 2023-01-27 |
0.2398 USD |
5,265,404.9413 ZRX |
0.2268 USD |
0.2242 USD |
0.2441 USD |
0.2398 USD |
| 2023-01-26 |
0.2264 USD |
2,587,320.6355 ZRX |
0.2259 USD |
0.2222 USD |
0.2348 USD |
0.2264 USD |
| 2023-01-25 |
0.2257 USD |
3,690,346.5312 ZRX |
0.2177 USD |
0.2103 USD |
0.2279 USD |
0.2257 USD |
| 2023-01-24 |
0.2167 USD |
6,636,909.2460 ZRX |
0.2271 USD |
0.2150 USD |
0.2600 USD |
0.2167 USD |
| 2023-01-23 |
0.2252 USD |
2,780,772.0047 ZRX |
0.2278 USD |
0.2247 USD |
0.2325 USD |
0.2252 USD |
| 2023-01-22 |
0.2291 USD |
4,587,171.9319 ZRX |
0.2201 USD |
0.2198 USD |
0.2430 USD |
0.2291 USD |
| 2023-01-21 |
0.2203 USD |
3,790,350.4474 ZRX |
0.2190 USD |
0.2143 USD |
0.2314 USD |
0.2203 USD |
| 2023-01-20 |
0.2189 USD |
2,729,805.8087 ZRX |
0.2041 USD |
0.2002 USD |
0.2189 USD |
0.2189 USD |
| 2023-01-19 |
0.2041 USD |
3,480,731.2802 ZRX |
0.1973 USD |
0.1970 USD |
0.2115 USD |
0.2041 USD |
| 2023-01-18 |
0.1991 USD |
9,802,190.2223 ZRX |
0.2082 USD |
0.1964 USD |
0.2223 USD |
0.1991 USD |
| 2023-01-17 |
0.2092 USD |
1,936,468.1857 ZRX |
0.2087 USD |
0.2038 USD |
0.2115 USD |
0.2092 USD |
| 2023-01-16 |
0.2089 USD |
4,034,561.2038 ZRX |
0.2040 USD |
0.1987 USD |
0.2167 USD |
0.2089 USD |
| 2023-01-15 |
0.2021 USD |
1,473,793.8997 ZRX |
0.2063 USD |
0.1970 USD |
0.2063 USD |
0.2021 USD |
| 2023-01-14 |
0.2042 USD |
8,085,511.7657 ZRX |
0.1909 USD |
0.1909 USD |
0.2231 USD |
0.2042 USD |
| 2023-01-13 |
0.1875 USD |
1,496,726.2981 ZRX |
0.1830 USD |
0.1797 USD |
0.1897 USD |
0.1875 USD |
| 2023-01-12 |
0.1825 USD |
2,429,150.3641 ZRX |
0.1785 USD |
0.1729 USD |
0.1840 USD |
0.1825 USD |
| 2023-01-11 |
0.1769 USD |
1,290,480.5489 ZRX |
0.1738 USD |
0.1691 USD |
0.1773 USD |
0.1769 USD |
| 2023-01-10 |
0.1728 USD |
1,325,853.6685 ZRX |
0.1699 USD |
0.1663 USD |
0.1745 USD |
0.1728 USD |
| 2023-01-09 |
0.1696 USD |
3,802,575.6424 ZRX |
0.1660 USD |
0.1660 USD |
0.1756 USD |
0.1696 USD |
| 2023-01-08 |
0.1659 USD |
1,034,843.8355 ZRX |
0.1586 USD |
0.1562 USD |
0.1672 USD |
0.1659 USD |
| 2023-01-07 |
0.1582 USD |
767,698.9864 ZRX |
0.1603 USD |
0.1580 USD |
0.1621 USD |
0.1582 USD |
| 2023-01-06 |
0.1608 USD |
1,649,742.3521 ZRX |
0.1573 USD |
0.1517 USD |
0.1612 USD |
0.1608 USD |
| 2023-01-05 |
0.1572 USD |
1,819,130.3606 ZRX |
0.1587 USD |
0.1548 USD |
0.1610 USD |
0.1572 USD |
| 2023-01-04 |
0.1584 USD |
1,820,395.7663 ZRX |
0.1545 USD |
0.1537 USD |
0.1601 USD |
0.1584 USD |
| 2023-01-03 |
0.1546 USD |
1,994,698.4225 ZRX |
0.1562 USD |
0.1514 USD |
0.1563 USD |
0.1546 USD |
| 2023-01-02 |
0.1566 USD |
1,787,948.6437 ZRX |
0.1507 USD |
0.1480 USD |
0.1568 USD |
0.1566 USD |
| 2023-01-01 |
0.1504 USD |
1,226,681.5928 ZRX |
0.1478 USD |
0.1474 USD |
0.1510 USD |
0.1504 USD |
| 2022-12-31 |
0.1479 USD |
2,190,812.2854 ZRX |
0.1485 USD |
0.1479 USD |
0.1516 USD |
0.1479 USD |
| 2022-12-30 |
0.1479 USD |
4,883,202.7355 ZRX |
0.1531 USD |
0.1454 USD |
0.1536 USD |
0.1479 USD |
| 2022-12-29 |
0.1537 USD |
3,187,980.7256 ZRX |
0.1538 USD |
0.1507 USD |
0.1575 USD |
0.1537 USD |
| 2022-12-28 |
0.1538 USD |
2,931,946.6471 ZRX |
0.1609 USD |
0.1524 USD |
0.1614 USD |
0.1538 USD |
| 2022-12-27 |
0.1601 USD |
2,061,841.9163 ZRX |
0.1642 USD |
0.1572 USD |
0.1653 USD |
0.1601 USD |
| 2022-12-26 |
0.1634 USD |
1,131,259.9995 ZRX |
0.1638 USD |
0.1620 USD |
0.1654 USD |
0.1634 USD |
| 2022-12-25 |
0.1635 USD |
1,046,151.6924 ZRX |
0.1683 USD |
0.1624 USD |
0.1685 USD |
0.1635 USD |
| 2022-12-24 |
0.1684 USD |
615,896.0197 ZRX |
0.1677 USD |
0.1673 USD |
0.1686 USD |
0.1684 USD |
| 2022-12-23 |
0.1675 USD |
1,995,208.2253 ZRX |
0.1672 USD |
0.1660 USD |
0.1695 USD |
0.1675 USD |
| 2022-12-22 |
0.1669 USD |
2,868,213.5575 ZRX |
0.1696 USD |
0.1610 USD |
0.1702 USD |
0.1669 USD |
| 2022-12-21 |
0.1683 USD |
2,911,788.2240 ZRX |
0.1686 USD |
0.1653 USD |
0.1705 USD |
0.1683 USD |
| 2022-12-20 |
0.1679 USD |
2,551,372.8667 ZRX |
0.1585 USD |
0.1575 USD |
0.1688 USD |
0.1679 USD |
| 2022-12-19 |
0.1582 USD |
2,745,857.0390 ZRX |
0.1680 USD |
0.1562 USD |
0.1708 USD |
0.1582 USD |
| 2022-12-18 |
0.1682 USD |
1,349,576.8472 ZRX |
0.1685 USD |
0.1639 USD |
0.1696 USD |
0.1682 USD |
| 2022-12-17 |
0.1684 USD |
4,445,685.0816 ZRX |
0.1661 USD |
0.1608 USD |
0.1798 USD |
0.1684 USD |