Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.2527 USD |
361,348.2953 ZRX |
0.2481 USD |
0.2460 USD |
0.2538 USD |
0.2527 USD |
| 2025-08-26 |
0.2480 USD |
1,086,561.6033 ZRX |
0.2346 USD |
0.2331 USD |
0.2570 USD |
0.2480 USD |
| 2025-08-25 |
0.2359 USD |
951,600.0626 ZRX |
0.2559 USD |
0.2348 USD |
0.2589 USD |
0.2359 USD |
| 2025-08-24 |
0.2542 USD |
1,020,397.3401 ZRX |
0.2611 USD |
0.2491 USD |
0.2670 USD |
0.2542 USD |
| 2025-08-23 |
0.2610 USD |
711,316.5363 ZRX |
0.2646 USD |
0.2566 USD |
0.2658 USD |
0.2610 USD |
| 2025-08-22 |
0.2637 USD |
1,588,313.7383 ZRX |
0.2441 USD |
0.2341 USD |
0.2643 USD |
0.2637 USD |
| 2025-08-21 |
0.2441 USD |
573,568.2782 ZRX |
0.2498 USD |
0.2413 USD |
0.2515 USD |
0.2441 USD |
| 2025-08-20 |
0.2511 USD |
612,912.6218 ZRX |
0.2369 USD |
0.2350 USD |
0.2519 USD |
0.2511 USD |
| 2025-08-19 |
0.2398 USD |
852,713.9079 ZRX |
0.2467 USD |
0.2360 USD |
0.2508 USD |
0.2398 USD |
| 2025-08-18 |
0.2505 USD |
1,178,899.6987 ZRX |
0.2543 USD |
0.2403 USD |
0.2600 USD |
0.2505 USD |
| 2025-08-17 |
0.2549 USD |
909,473.3301 ZRX |
0.2563 USD |
0.2533 USD |
0.2619 USD |
0.2549 USD |
| 2025-08-16 |
0.2570 USD |
712,515.6120 ZRX |
0.2433 USD |
0.2429 USD |
0.2579 USD |
0.2570 USD |
| 2025-08-15 |
0.2412 USD |
635,602.4772 ZRX |
0.2440 USD |
0.2339 USD |
0.2510 USD |
0.2412 USD |
| 2025-08-14 |
0.2408 USD |
2,031,582.9223 ZRX |
0.2739 USD |
0.2384 USD |
0.2774 USD |
0.2408 USD |
| 2025-08-13 |
0.2722 USD |
2,236,381.6367 ZRX |
0.2649 USD |
0.2542 USD |
0.2733 USD |
0.2722 USD |
| 2025-08-12 |
0.2646 USD |
1,239,695.4817 ZRX |
0.2493 USD |
0.2456 USD |
0.2675 USD |
0.2646 USD |
| 2025-08-11 |
0.2496 USD |
1,212,531.9797 ZRX |
0.2632 USD |
0.2472 USD |
0.2701 USD |
0.2496 USD |
| 2025-08-10 |
0.2623 USD |
1,055,530.9556 ZRX |
0.2663 USD |
0.2566 USD |
0.2710 USD |
0.2623 USD |
| 2025-08-09 |
0.2658 USD |
1,183,320.7811 ZRX |
0.2575 USD |
0.2572 USD |
0.2710 USD |
0.2658 USD |
| 2025-08-08 |
0.2579 USD |
1,407,826.1214 ZRX |
0.2513 USD |
0.2480 USD |
0.2589 USD |
0.2579 USD |
| 2025-08-07 |
0.2514 USD |
705,448.1260 ZRX |
0.2415 USD |
0.2397 USD |
0.2514 USD |
0.2514 USD |
| 2025-08-06 |
0.2417 USD |
512,193.9831 ZRX |
0.2381 USD |
0.2316 USD |
0.2441 USD |
0.2417 USD |
| 2025-08-05 |
0.2360 USD |
836,983.3302 ZRX |
0.2464 USD |
0.2329 USD |
0.2469 USD |
0.2360 USD |
| 2025-08-04 |
0.2472 USD |
1,119,876.4752 ZRX |
0.2370 USD |
0.2368 USD |
0.2476 USD |
0.2472 USD |
| 2025-08-03 |
0.2365 USD |
794,698.3116 ZRX |
0.2284 USD |
0.2252 USD |
0.2376 USD |
0.2365 USD |
| 2025-08-02 |
0.2280 USD |
606,415.6203 ZRX |
0.2313 USD |
0.2222 USD |
0.2352 USD |
0.2280 USD |
| 2025-08-01 |
0.2314 USD |
1,441,743.0627 ZRX |
0.2370 USD |
0.2247 USD |
0.2397 USD |
0.2314 USD |
| 2025-07-31 |
0.2373 USD |
1,349,776.9496 ZRX |
0.2515 USD |
0.2362 USD |
0.2593 USD |
0.2373 USD |
| 2025-07-30 |
0.2490 USD |
1,163,966.2135 ZRX |
0.2570 USD |
0.2393 USD |
0.2570 USD |
0.2490 USD |
| 2025-07-29 |
0.2557 USD |
730,673.7125 ZRX |
0.2595 USD |
0.2532 USD |
0.2680 USD |
0.2557 USD |
| 2025-07-28 |
0.2616 USD |
978,166.9978 ZRX |
0.2806 USD |
0.2599 USD |
0.2852 USD |
0.2616 USD |
| 2025-07-27 |
0.2782 USD |
669,355.9867 ZRX |
0.2693 USD |
0.2687 USD |
0.2794 USD |
0.2782 USD |
| 2025-07-26 |
0.2699 USD |
561,687.4455 ZRX |
0.2706 USD |
0.2681 USD |
0.2736 USD |
0.2699 USD |
| 2025-07-25 |
0.2702 USD |
8,467.1430 ZRX |
0.2712 USD |
0.2702 USD |
0.2713 USD |
0.2702 USD |
| 2025-07-24 |
0.2641 USD |
1,518,354.8189 ZRX |
0.2714 USD |
0.2521 USD |
0.2765 USD |
0.2641 USD |
| 2025-07-23 |
0.2723 USD |
2,475,743.4450 ZRX |
0.2992 USD |
0.2640 USD |
0.3003 USD |
0.2723 USD |
| 2025-07-22 |
0.3001 USD |
1,571,901.7933 ZRX |
0.3008 USD |
0.2859 USD |
0.3014 USD |
0.3001 USD |
| 2025-07-21 |
0.3005 USD |
1,543,600.2762 ZRX |
0.2986 USD |
0.2920 USD |
0.3106 USD |
0.3005 USD |
| 2025-07-20 |
0.2995 USD |
1,466,971.4823 ZRX |
0.2873 USD |
0.2848 USD |
0.3065 USD |
0.2995 USD |
| 2025-07-19 |
0.2871 USD |
1,078,434.0694 ZRX |
0.2784 USD |
0.2715 USD |
0.2877 USD |
0.2871 USD |
| 2025-07-18 |
0.2764 USD |
2,193,509.2009 ZRX |
0.2756 USD |
0.2717 USD |
0.2913 USD |
0.2764 USD |
| 2025-07-17 |
0.2705 USD |
1,289,328.0831 ZRX |
0.2720 USD |
0.2643 USD |
0.2782 USD |
0.2705 USD |
| 2025-07-16 |
0.2775 USD |
1,266,133.0496 ZRX |
0.2689 USD |
0.2639 USD |
0.2828 USD |
0.2775 USD |
| 2025-07-15 |
0.2685 USD |
1,048,093.7465 ZRX |
0.2627 USD |
0.2525 USD |
0.2691 USD |
0.2685 USD |
| 2025-07-14 |
0.2620 USD |
1,119,862.9059 ZRX |
0.2637 USD |
0.2575 USD |
0.2754 USD |
0.2620 USD |
| 2025-07-13 |
0.2635 USD |
736,945.6945 ZRX |
0.2542 USD |
0.2531 USD |
0.2692 USD |
0.2635 USD |
| 2025-07-12 |
0.2526 USD |
903,279.8680 ZRX |
0.2498 USD |
0.2451 USD |
0.2617 USD |
0.2526 USD |
| 2025-07-11 |
0.2567 USD |
2,628,344.2104 ZRX |
0.2485 USD |
0.2447 USD |
0.2592 USD |
0.2567 USD |
| 2025-07-10 |
0.2474 USD |
525,278.9674 ZRX |
0.2352 USD |
0.2330 USD |
0.2478 USD |
0.2474 USD |
| 2025-07-09 |
0.2358 USD |
1,423,533.7151 ZRX |
0.2233 USD |
0.2203 USD |
0.2367 USD |
0.2358 USD |