Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-11 |
1.3205 USD |
11,395,983.3387 ZRX |
1.2070 USD |
1.1849 USD |
1.3400 USD |
1.3205 USD |
| 2021-11-10 |
1.2117 USD |
22,128,867.6724 ZRX |
1.3092 USD |
1.1918 USD |
1.4360 USD |
1.2117 USD |
| 2021-11-09 |
1.3211 USD |
27,039,871.1380 ZRX |
1.2636 USD |
1.2475 USD |
1.4500 USD |
1.3211 USD |
| 2021-11-08 |
1.2532 USD |
6,004,863.6143 ZRX |
1.2192 USD |
1.1900 USD |
1.2790 USD |
1.2532 USD |
| 2021-11-07 |
1.2132 USD |
3,147,968.2830 ZRX |
1.2407 USD |
1.2004 USD |
1.2535 USD |
1.2132 USD |
| 2021-11-06 |
1.2322 USD |
7,148,022.5307 ZRX |
1.1934 USD |
1.1551 USD |
1.2404 USD |
1.2322 USD |
| 2021-11-05 |
1.1898 USD |
6,163,923.8564 ZRX |
1.1949 USD |
1.1621 USD |
1.2398 USD |
1.1898 USD |
| 2021-11-04 |
1.1942 USD |
8,238,347.8050 ZRX |
1.2375 USD |
1.1513 USD |
1.2692 USD |
1.1942 USD |
| 2021-11-03 |
1.2391 USD |
9,578,641.5553 ZRX |
1.3148 USD |
1.1867 USD |
1.3183 USD |
1.2391 USD |
| 2021-11-02 |
1.3111 USD |
23,757,601.5496 ZRX |
1.2408 USD |
1.2297 USD |
1.4532 USD |
1.3111 USD |
| 2021-11-01 |
1.2295 USD |
17,689,183.4669 ZRX |
1.1890 USD |
1.1062 USD |
1.3040 USD |
1.2295 USD |
| 2021-10-31 |
1.1734 USD |
67,232,358.5485 ZRX |
1.1524 USD |
1.1333 USD |
1.6747 USD |
1.1734 USD |
| 2021-10-30 |
1.1330 USD |
27,309,354.1150 ZRX |
1.0526 USD |
1.0202 USD |
1.3500 USD |
1.1330 USD |
| 2021-10-29 |
1.0421 USD |
8,914,377.2083 ZRX |
0.9757 USD |
0.9658 USD |
1.0664 USD |
1.0421 USD |
| 2021-10-28 |
0.9740 USD |
10,215,028.6695 ZRX |
0.9327 USD |
0.9196 USD |
0.9893 USD |
0.9740 USD |
| 2021-10-27 |
0.9335 USD |
11,381,387.9265 ZRX |
1.0679 USD |
0.9183 USD |
1.0772 USD |
0.9335 USD |
| 2021-10-26 |
1.0674 USD |
8,243,865.2701 ZRX |
1.0112 USD |
1.0051 USD |
1.0991 USD |
1.0674 USD |
| 2021-10-25 |
1.0092 USD |
4,170,706.3509 ZRX |
0.9952 USD |
0.9897 USD |
1.0191 USD |
1.0092 USD |
| 2021-10-24 |
0.9954 USD |
3,774,512.1745 ZRX |
1.0139 USD |
0.9730 USD |
1.0219 USD |
0.9954 USD |
| 2021-10-23 |
1.0122 USD |
2,430,012.1177 ZRX |
1.0036 USD |
0.9855 USD |
1.0228 USD |
1.0122 USD |
| 2021-10-22 |
1.0024 USD |
4,819,185.1383 ZRX |
1.0067 USD |
0.9851 USD |
1.0325 USD |
1.0024 USD |
| 2021-10-21 |
1.0100 USD |
9,907,350.0402 ZRX |
1.0056 USD |
0.9945 USD |
1.0897 USD |
1.0100 USD |
| 2021-10-20 |
1.0003 USD |
4,282,678.3198 ZRX |
0.9670 USD |
0.9557 USD |
1.0043 USD |
1.0003 USD |
| 2021-10-19 |
0.9703 USD |
3,388,975.6458 ZRX |
0.9688 USD |
0.9446 USD |
0.9875 USD |
0.9703 USD |
| 2021-10-18 |
0.9732 USD |
3,638,943.9770 ZRX |
0.9906 USD |
0.9509 USD |
0.9978 USD |
0.9732 USD |
| 2021-10-17 |
0.9895 USD |
4,014,985.2759 ZRX |
1.0036 USD |
0.9563 USD |
1.0242 USD |
0.9895 USD |
| 2021-10-16 |
1.0028 USD |
4,119,088.7328 ZRX |
1.0247 USD |
0.9928 USD |
1.0347 USD |
1.0028 USD |
| 2021-10-15 |
1.0217 USD |
6,558,551.0424 ZRX |
1.0347 USD |
0.9776 USD |
1.0358 USD |
1.0217 USD |
| 2021-10-14 |
1.0243 USD |
3,403,757.3923 ZRX |
1.0293 USD |
1.0085 USD |
1.0466 USD |
1.0243 USD |
| 2021-10-13 |
1.0255 USD |
3,623,935.8644 ZRX |
0.9995 USD |
0.9729 USD |
1.0258 USD |
1.0255 USD |
| 2021-10-12 |
0.9978 USD |
5,322,097.1603 ZRX |
1.0169 USD |
0.9375 USD |
1.0170 USD |
0.9978 USD |
| 2021-10-11 |
1.0076 USD |
4,715,368.8666 ZRX |
1.0451 USD |
0.9908 USD |
1.0767 USD |
1.0076 USD |
| 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 |