Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-20 |
0.3787 USD |
1,250,765.4001 ZRX |
0.3679 USD |
0.3660 USD |
0.3865 USD |
0.3787 USD |
| 2023-12-19 |
0.3655 USD |
623,007.5739 ZRX |
0.3680 USD |
0.3600 USD |
0.3750 USD |
0.3655 USD |
| 2023-12-18 |
0.3662 USD |
1,346,280.7876 ZRX |
0.3719 USD |
0.3414 USD |
0.3751 USD |
0.3662 USD |
| 2023-12-17 |
0.3722 USD |
1,037,806.8373 ZRX |
0.3878 USD |
0.3720 USD |
0.3922 USD |
0.3722 USD |
| 2023-12-16 |
0.3837 USD |
1,018,583.9519 ZRX |
0.3742 USD |
0.3678 USD |
0.3930 USD |
0.3837 USD |
| 2023-12-15 |
0.3777 USD |
1,141,652.5279 ZRX |
0.3904 USD |
0.3741 USD |
0.3908 USD |
0.3777 USD |
| 2023-12-14 |
0.3903 USD |
1,371,169.6377 ZRX |
0.3822 USD |
0.3701 USD |
0.3936 USD |
0.3903 USD |
| 2023-12-13 |
0.3803 USD |
2,714,765.6180 ZRX |
0.3730 USD |
0.3554 USD |
0.3850 USD |
0.3803 USD |
| 2023-12-12 |
0.3735 USD |
2,593,830.6504 ZRX |
0.3795 USD |
0.3651 USD |
0.3857 USD |
0.3735 USD |
| 2023-12-11 |
0.3806 USD |
4,864,282.5171 ZRX |
0.4199 USD |
0.3500 USD |
0.4217 USD |
0.3806 USD |
| 2023-12-10 |
0.4206 USD |
1,807,638.5524 ZRX |
0.4320 USD |
0.4126 USD |
0.4483 USD |
0.4206 USD |
| 2023-12-09 |
0.4315 USD |
2,442,513.5872 ZRX |
0.4301 USD |
0.4246 USD |
0.4500 USD |
0.4315 USD |
| 2023-12-08 |
0.4303 USD |
2,780,801.0423 ZRX |
0.4151 USD |
0.4055 USD |
0.4306 USD |
0.4303 USD |
| 2023-12-07 |
0.4104 USD |
1,360,354.8703 ZRX |
0.4099 USD |
0.3928 USD |
0.4169 USD |
0.4104 USD |
| 2023-12-06 |
0.4090 USD |
3,351,556.4581 ZRX |
0.4197 USD |
0.3969 USD |
0.4222 USD |
0.4090 USD |
| 2023-12-05 |
0.4128 USD |
1,745,879.1842 ZRX |
0.4145 USD |
0.4080 USD |
0.4313 USD |
0.4128 USD |
| 2023-12-04 |
0.4142 USD |
2,820,059.5547 ZRX |
0.4038 USD |
0.3844 USD |
0.4195 USD |
0.4142 USD |
| 2023-12-03 |
0.4093 USD |
1,413,303.6944 ZRX |
0.4137 USD |
0.3965 USD |
0.4183 USD |
0.4093 USD |
| 2023-12-02 |
0.4133 USD |
1,163,252.7990 ZRX |
0.4024 USD |
0.3980 USD |
0.4152 USD |
0.4133 USD |
| 2023-12-01 |
0.3993 USD |
3,145,397.1211 ZRX |
0.3815 USD |
0.3766 USD |
0.4143 USD |
0.3993 USD |
| 2023-11-30 |
0.3839 USD |
3,072,434.6055 ZRX |
0.3957 USD |
0.3795 USD |
0.3966 USD |
0.3839 USD |
| 2023-11-29 |
0.3978 USD |
1,603,829.9396 ZRX |
0.3968 USD |
0.3864 USD |
0.4051 USD |
0.3978 USD |
| 2023-11-28 |
0.3966 USD |
1,240,124.5273 ZRX |
0.3906 USD |
0.3713 USD |
0.3977 USD |
0.3966 USD |
| 2023-11-27 |
0.3897 USD |
1,366,092.7114 ZRX |
0.4007 USD |
0.3808 USD |
0.4032 USD |
0.3897 USD |
| 2023-11-26 |
0.4006 USD |
1,920,518.2653 ZRX |
0.4300 USD |
0.3918 USD |
0.4329 USD |
0.4006 USD |
| 2023-11-25 |
0.4287 USD |
1,606,918.7804 ZRX |
0.4377 USD |
0.4182 USD |
0.4445 USD |
0.4287 USD |
| 2023-11-24 |
0.4301 USD |
2,470,264.3863 ZRX |
0.4259 USD |
0.4137 USD |
0.4386 USD |
0.4301 USD |
| 2023-11-23 |
0.4252 USD |
5,253,795.1731 ZRX |
0.4041 USD |
0.4041 USD |
0.4550 USD |
0.4252 USD |
| 2023-11-22 |
0.4014 USD |
2,935,875.0017 ZRX |
0.3697 USD |
0.3665 USD |
0.4114 USD |
0.4014 USD |