Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-14 |
0.9064 USD |
3,471,042.6610 ZRX |
0.8960 USD |
0.8667 USD |
0.9347 USD |
0.9064 USD |
| 2021-06-13 |
0.8898 USD |
4,113,687.3772 ZRX |
0.8525 USD |
0.8098 USD |
0.9024 USD |
0.8898 USD |
| 2021-06-12 |
0.8572 USD |
4,908,038.2636 ZRX |
0.8638 USD |
0.8033 USD |
0.8911 USD |
0.8572 USD |
| 2021-06-11 |
0.8559 USD |
4,438,370.9695 ZRX |
0.9352 USD |
0.8510 USD |
0.9497 USD |
0.8559 USD |
| 2021-06-10 |
0.9337 USD |
4,437,759.0151 ZRX |
0.9670 USD |
0.9118 USD |
0.9844 USD |
0.9337 USD |
| 2021-06-09 |
0.9591 USD |
7,357,755.0570 ZRX |
0.9553 USD |
0.9228 USD |
0.9837 USD |
0.9591 USD |
| 2021-06-08 |
0.9568 USD |
9,239,501.6661 ZRX |
0.9534 USD |
0.8280 USD |
0.9693 USD |
0.9568 USD |
| 2021-06-07 |
0.9479 USD |
4,739,549.9436 ZRX |
1.0616 USD |
0.9448 USD |
1.0837 USD |
0.9479 USD |
| 2021-06-06 |
1.0544 USD |
2,145,620.2867 ZRX |
1.0385 USD |
1.0311 USD |
1.0801 USD |
1.0544 USD |
| 2021-06-05 |
1.0438 USD |
4,078,607.1831 ZRX |
1.0678 USD |
1.0085 USD |
1.1407 USD |
1.0438 USD |
| 2021-06-04 |
1.0726 USD |
6,798,467.0840 ZRX |
1.1887 USD |
1.0199 USD |
1.1889 USD |
1.0726 USD |
| 2021-06-03 |
1.1974 USD |
8,464,636.1052 ZRX |
1.1480 USD |
1.0929 USD |
1.2326 USD |
1.1974 USD |
| 2021-06-02 |
1.1533 USD |
24,660,985.0643 ZRX |
1.0275 USD |
1.0192 USD |
1.2345 USD |
1.1533 USD |
| 2021-06-01 |
1.0256 USD |
5,463,940.9484 ZRX |
1.0206 USD |
0.9834 USD |
1.0538 USD |
1.0256 USD |
| 2021-05-31 |
1.0223 USD |
6,919,852.7737 ZRX |
0.9341 USD |
0.8878 USD |
1.0234 USD |
1.0223 USD |
| 2021-05-30 |
0.9400 USD |
4,586,712.3214 ZRX |
0.9019 USD |
0.8421 USD |
0.9900 USD |
0.9400 USD |
| 2021-05-29 |
0.9058 USD |
5,280,941.2017 ZRX |
0.9648 USD |
0.8453 USD |
1.0081 USD |
0.9058 USD |
| 2021-05-28 |
0.9650 USD |
11,169,075.5963 ZRX |
1.1045 USD |
0.9245 USD |
1.1248 USD |
0.9650 USD |
| 2021-05-27 |
1.1076 USD |
11,160,248.9771 ZRX |
1.1498 USD |
1.0244 USD |
1.1890 USD |
1.1076 USD |
| 2021-05-26 |
1.1473 USD |
14,137,434.5189 ZRX |
0.9790 USD |
0.9653 USD |
1.1590 USD |
1.1473 USD |
| 2021-05-25 |
0.9744 USD |
9,933,008.4033 ZRX |
0.9884 USD |
0.8878 USD |
1.0295 USD |
0.9744 USD |
| 2021-05-24 |
0.9816 USD |
18,252,365.6775 ZRX |
0.7961 USD |
0.7821 USD |
0.9979 USD |
0.9816 USD |
| 2021-05-23 |
0.8114 USD |
18,905,648.2181 ZRX |
0.9607 USD |
0.6248 USD |
0.9875 USD |
0.8114 USD |
| 2021-05-22 |
0.9550 USD |
13,752,126.5612 ZRX |
1.0385 USD |
0.8900 USD |
1.0500 USD |
0.9550 USD |
| 2021-05-21 |
1.0422 USD |
27,959,866.7953 ZRX |
1.1607 USD |
0.8956 USD |
1.2262 USD |
1.0422 USD |
| 2021-05-20 |
1.1642 USD |
21,394,910.0906 ZRX |
0.9917 USD |
0.8917 USD |
1.2000 USD |
1.1642 USD |
| 2021-05-19 |
1.0523 USD |
34,700,392.2736 ZRX |
1.6014 USD |
0.7889 USD |
1.6409 USD |
1.0523 USD |
| 2021-05-18 |
1.6034 USD |
15,122,637.7086 ZRX |
1.4703 USD |
1.4486 USD |
1.7050 USD |
1.6034 USD |
| 2021-05-17 |
1.4636 USD |
15,646,286.4068 ZRX |
1.5690 USD |
1.3933 USD |
1.5736 USD |
1.4636 USD |
| 2021-05-16 |
1.5657 USD |
12,252,469.4563 ZRX |
1.5547 USD |
1.4734 USD |
1.6992 USD |
1.5657 USD |
| 2021-05-15 |
1.5459 USD |
14,031,545.6435 ZRX |
1.7060 USD |
1.5370 USD |
1.7260 USD |
1.5459 USD |
| 2021-05-14 |
1.6984 USD |
8,859,864.5812 ZRX |
1.6113 USD |
1.5912 USD |
1.7690 USD |
1.6984 USD |
| 2021-05-13 |
1.6129 USD |
24,814,644.4388 ZRX |
1.6470 USD |
1.4475 USD |
1.7700 USD |
1.6129 USD |
| 2021-05-12 |
1.7025 USD |
18,618,920.3594 ZRX |
1.8655 USD |
1.6920 USD |
2.0392 USD |
1.7025 USD |
| 2021-05-11 |
1.8628 USD |
13,826,609.3351 ZRX |
1.7425 USD |
1.6649 USD |
1.8872 USD |
1.8628 USD |
| 2021-05-10 |
1.7400 USD |
11,613,339.1743 ZRX |
1.9567 USD |
1.6517 USD |
2.0245 USD |
1.7400 USD |
| 2021-05-09 |
1.9547 USD |
10,126,592.3349 ZRX |
1.9576 USD |
1.8345 USD |
1.9997 USD |
1.9547 USD |
| 2021-05-08 |
1.9518 USD |
9,268,788.5022 ZRX |
2.0166 USD |
1.9140 USD |
2.0665 USD |
1.9518 USD |
| 2021-05-07 |
2.0189 USD |
19,825,408.7010 ZRX |
2.0547 USD |
1.9456 USD |
2.2249 USD |
2.0189 USD |
| 2021-05-06 |
2.0461 USD |
22,235,977.8568 ZRX |
1.8825 USD |
1.8347 USD |
2.1000 USD |
2.0461 USD |
| 2021-05-05 |
1.8818 USD |
11,727,691.0728 ZRX |
1.6791 USD |
1.6600 USD |
1.8955 USD |
1.8818 USD |
| 2021-05-04 |
1.6857 USD |
14,108,024.6464 ZRX |
1.9048 USD |
1.6500 USD |
1.9050 USD |
1.6857 USD |
| 2021-05-03 |
1.9023 USD |
7,889,328.0141 ZRX |
1.8690 USD |
1.8502 USD |
1.9699 USD |
1.9023 USD |
| 2021-05-02 |
1.8699 USD |
8,334,197.1772 ZRX |
1.9433 USD |
1.7920 USD |
1.9603 USD |
1.8699 USD |
| 2021-05-01 |
1.9330 USD |
12,552,669.8193 ZRX |
1.8055 USD |
1.7700 USD |
2.0249 USD |
1.9330 USD |
| 2021-04-30 |
1.7986 USD |
8,089,912.3221 ZRX |
1.6730 USD |
1.6310 USD |
1.8235 USD |
1.7986 USD |
| 2021-04-29 |
1.6708 USD |
8,052,684.8282 ZRX |
1.7096 USD |
1.5982 USD |
1.7640 USD |
1.6708 USD |
| 2021-04-28 |
1.7078 USD |
14,364,386.2365 ZRX |
1.8263 USD |
1.6213 USD |
1.8524 USD |
1.7078 USD |
| 2021-04-27 |
1.8171 USD |
22,697,920.9599 ZRX |
1.5251 USD |
1.5080 USD |
1.9048 USD |
1.8171 USD |
| 2021-04-26 |
1.5235 USD |
8,717,107.1888 ZRX |
1.3431 USD |
1.3300 USD |
1.5462 USD |
1.5235 USD |