Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-22 |
0.9561 USD |
6,154,460.4368 ZRX |
0.8458 USD |
0.8239 USD |
0.9674 USD |
0.9561 USD |
| 2021-09-21 |
0.8393 USD |
7,050,764.9230 ZRX |
0.9094 USD |
0.8243 USD |
0.9451 USD |
0.8393 USD |
| 2021-09-20 |
0.9025 USD |
11,471,924.0857 ZRX |
1.0665 USD |
0.8747 USD |
1.0677 USD |
0.9025 USD |
| 2021-09-19 |
1.0556 USD |
4,009,099.8332 ZRX |
1.1155 USD |
1.0456 USD |
1.1228 USD |
1.0556 USD |
| 2021-09-18 |
1.1117 USD |
4,589,475.1502 ZRX |
1.0828 USD |
1.0584 USD |
1.1336 USD |
1.1117 USD |
| 2021-09-17 |
1.0783 USD |
7,750,508.9353 ZRX |
1.1424 USD |
1.0574 USD |
1.1460 USD |
1.0783 USD |
| 2021-09-16 |
1.1443 USD |
24,665,940.0644 ZRX |
1.0848 USD |
1.0567 USD |
1.2478 USD |
1.1443 USD |
| 2021-09-15 |
1.0748 USD |
4,196,011.2746 ZRX |
1.0644 USD |
1.0301 USD |
1.0848 USD |
1.0748 USD |
| 2021-09-14 |
1.0619 USD |
3,501,409.7705 ZRX |
1.0114 USD |
0.9833 USD |
1.0680 USD |
1.0619 USD |
| 2021-09-13 |
0.9961 USD |
4,441,109.3146 ZRX |
1.0630 USD |
0.9430 USD |
1.0663 USD |
0.9961 USD |
| 2021-09-12 |
1.0593 USD |
3,700,272.4096 ZRX |
1.0309 USD |
0.9862 USD |
1.0769 USD |
1.0593 USD |
| 2021-09-11 |
1.0108 USD |
3,321,445.7447 ZRX |
1.0071 USD |
0.9886 USD |
1.0469 USD |
1.0108 USD |
| 2021-09-10 |
0.9921 USD |
8,957,087.0687 ZRX |
1.0697 USD |
0.9730 USD |
1.1108 USD |
0.9921 USD |
| 2021-09-09 |
1.0516 USD |
8,793,188.7303 ZRX |
1.0090 USD |
0.9840 USD |
1.0779 USD |
1.0516 USD |
| 2021-09-08 |
1.0094 USD |
18,372,473.8874 ZRX |
1.0177 USD |
0.8855 USD |
1.0479 USD |
1.0094 USD |
| 2021-09-07 |
1.0138 USD |
15,052,840.7026 ZRX |
1.2918 USD |
0.9100 USD |
1.2918 USD |
1.0138 USD |
| 2021-09-06 |
1.2792 USD |
6,743,831.0230 ZRX |
1.3124 USD |
1.2401 USD |
1.3148 USD |
1.2792 USD |
| 2021-09-05 |
1.3073 USD |
7,932,082.5883 ZRX |
1.2459 USD |
1.2137 USD |
1.3075 USD |
1.3073 USD |
| 2021-09-04 |
1.2471 USD |
6,717,550.3534 ZRX |
1.1786 USD |
1.1598 USD |
1.2471 USD |
1.2471 USD |
| 2021-09-03 |
1.1599 USD |
6,206,621.8736 ZRX |
1.1196 USD |
1.0855 USD |
1.1771 USD |
1.1599 USD |
| 2021-09-02 |
1.1152 USD |
6,493,447.9696 ZRX |
1.1227 USD |
1.0922 USD |
1.1438 USD |
1.1152 USD |
| 2021-09-01 |
1.1175 USD |
6,552,983.2307 ZRX |
1.0633 USD |
1.0344 USD |
1.1332 USD |
1.1175 USD |
| 2021-08-31 |
1.0634 USD |
4,458,576.9749 ZRX |
1.0464 USD |
1.0240 USD |
1.0829 USD |
1.0634 USD |
| 2021-08-30 |
1.0447 USD |
4,967,303.8110 ZRX |
1.0966 USD |
1.0352 USD |
1.1181 USD |
1.0447 USD |
| 2021-08-29 |
1.0962 USD |
4,283,761.1430 ZRX |
1.0989 USD |
1.0654 USD |
1.1230 USD |
1.0962 USD |
| 2021-08-28 |
1.0806 USD |
3,165,263.1084 ZRX |
1.1121 USD |
1.0599 USD |
1.1125 USD |
1.0806 USD |
| 2021-08-27 |
1.1028 USD |
5,374,370.1583 ZRX |
1.0473 USD |
1.0035 USD |
1.1038 USD |
1.1028 USD |
| 2021-08-26 |
1.0661 USD |
7,369,184.4589 ZRX |
1.1503 USD |
1.0207 USD |
1.1695 USD |
1.0661 USD |
| 2021-08-25 |
1.1510 USD |
7,218,875.2282 ZRX |
1.0607 USD |
1.0150 USD |
1.1748 USD |
1.1510 USD |
| 2021-08-24 |
1.0682 USD |
7,393,722.0331 ZRX |
1.1605 USD |
1.0318 USD |
1.1893 USD |
1.0682 USD |
| 2021-08-23 |
1.1568 USD |
5,800,758.2631 ZRX |
1.1228 USD |
1.0952 USD |
1.1850 USD |
1.1568 USD |
| 2021-08-22 |
1.1285 USD |
7,642,448.8100 ZRX |
1.0711 USD |
1.0176 USD |
1.1285 USD |
1.1285 USD |
| 2021-08-21 |
1.0673 USD |
5,382,825.6335 ZRX |
1.0585 USD |
1.0171 USD |
1.0873 USD |
1.0673 USD |
| 2021-08-20 |
1.0580 USD |
5,448,500.8317 ZRX |
1.0272 USD |
1.0067 USD |
1.0617 USD |
1.0580 USD |
| 2021-08-19 |
1.0145 USD |
4,521,153.6782 ZRX |
0.9659 USD |
0.9271 USD |
1.0208 USD |
1.0145 USD |
| 2021-08-18 |
0.9752 USD |
5,503,137.5027 ZRX |
0.9902 USD |
0.9260 USD |
1.0257 USD |
0.9752 USD |
| 2021-08-17 |
0.9850 USD |
8,415,762.5102 ZRX |
1.0274 USD |
0.9806 USD |
1.1049 USD |
0.9850 USD |
| 2021-08-16 |
1.0339 USD |
5,595,236.0068 ZRX |
1.0632 USD |
1.0137 USD |
1.1125 USD |
1.0339 USD |
| 2021-08-15 |
1.0614 USD |
4,500,725.5713 ZRX |
1.0699 USD |
1.0030 USD |
1.0757 USD |
1.0614 USD |
| 2021-08-14 |
1.0701 USD |
7,561,372.7940 ZRX |
1.0604 USD |
1.0130 USD |
1.0990 USD |
1.0701 USD |
| 2021-08-13 |
1.0567 USD |
7,189,892.8051 ZRX |
0.9529 USD |
0.9210 USD |
1.0570 USD |
1.0567 USD |
| 2021-08-12 |
0.9530 USD |
6,561,673.1411 ZRX |
0.9954 USD |
0.9090 USD |
1.0258 USD |
0.9530 USD |
| 2021-08-11 |
0.9934 USD |
8,096,213.9691 ZRX |
0.9754 USD |
0.9544 USD |
1.0433 USD |
0.9934 USD |
| 2021-08-10 |
0.9632 USD |
5,142,022.5831 ZRX |
0.9555 USD |
0.9210 USD |
0.9918 USD |
0.9632 USD |
| 2021-08-09 |
0.9536 USD |
7,406,518.5770 ZRX |
0.9322 USD |
0.8890 USD |
0.9654 USD |
0.9536 USD |
| 2021-08-08 |
0.9327 USD |
14,058,898.0043 ZRX |
0.9333 USD |
0.9120 USD |
1.0500 USD |
0.9327 USD |
| 2021-08-07 |
0.9203 USD |
7,564,067.5123 ZRX |
0.8969 USD |
0.8815 USD |
0.9385 USD |
0.9203 USD |
| 2021-08-06 |
0.8898 USD |
4,260,303.7677 ZRX |
0.8900 USD |
0.8579 USD |
0.9033 USD |
0.8898 USD |
| 2021-08-05 |
0.8922 USD |
9,455,065.9733 ZRX |
0.8707 USD |
0.8388 USD |
0.9208 USD |
0.8922 USD |
| 2021-08-04 |
0.8667 USD |
7,137,452.1985 ZRX |
0.8574 USD |
0.8243 USD |
0.8745 USD |
0.8667 USD |