Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-25 |
1.3402 USD |
7,687,398.5127 ZRX |
1.3275 USD |
1.2601 USD |
1.4600 USD |
1.3402 USD |
| 2021-04-24 |
1.3176 USD |
8,187,105.1400 ZRX |
1.4718 USD |
1.3134 USD |
1.4721 USD |
1.3176 USD |
| 2021-04-23 |
1.4758 USD |
18,353,082.0120 ZRX |
1.4940 USD |
1.2601 USD |
1.5441 USD |
1.4758 USD |
| 2021-04-22 |
1.5036 USD |
11,030,620.8172 ZRX |
1.6361 USD |
1.4773 USD |
1.7884 USD |
1.5036 USD |
| 2021-04-21 |
1.6408 USD |
9,191,805.1664 ZRX |
1.7049 USD |
1.6263 USD |
1.8067 USD |
1.6408 USD |
| 2021-04-20 |
1.7107 USD |
13,542,722.2340 ZRX |
1.5908 USD |
1.4483 USD |
1.7638 USD |
1.7107 USD |
| 2021-04-19 |
1.5890 USD |
9,851,279.7367 ZRX |
1.7656 USD |
1.5726 USD |
1.8675 USD |
1.5890 USD |
| 2021-04-18 |
1.7683 USD |
25,079,843.3060 ZRX |
2.0342 USD |
1.5390 USD |
2.0443 USD |
1.7683 USD |
| 2021-04-17 |
2.0400 USD |
6,639,719.4084 ZRX |
2.0800 USD |
2.0354 USD |
2.2014 USD |
2.0400 USD |
| 2021-04-16 |
2.0894 USD |
10,964,709.6629 ZRX |
2.2022 USD |
1.9800 USD |
2.2157 USD |
2.0894 USD |
| 2021-04-15 |
2.1996 USD |
7,707,913.6316 ZRX |
2.1594 USD |
2.1030 USD |
2.2500 USD |
2.1996 USD |
| 2021-04-14 |
2.1424 USD |
12,473,776.4238 ZRX |
2.2924 USD |
2.0537 USD |
2.3480 USD |
2.1424 USD |
| 2021-04-13 |
2.3146 USD |
13,019,040.7564 ZRX |
2.1329 USD |
2.0913 USD |
2.3980 USD |
2.3146 USD |
| 2021-04-12 |
2.1276 USD |
5,697,084.2326 ZRX |
2.1282 USD |
2.0362 USD |
2.1850 USD |
2.1276 USD |
| 2021-04-11 |
2.1278 USD |
7,936,328.2593 ZRX |
2.1732 USD |
2.0300 USD |
2.2500 USD |
2.1278 USD |
| 2021-04-10 |
2.1881 USD |
15,136,254.1202 ZRX |
2.1573 USD |
2.0823 USD |
2.3700 USD |
2.1881 USD |
| 2021-04-09 |
2.1599 USD |
26,933,732.3517 ZRX |
1.8515 USD |
1.8251 USD |
2.3665 USD |
2.1599 USD |
| 2021-04-08 |
1.8588 USD |
5,045,310.2849 ZRX |
1.7110 USD |
1.7040 USD |
1.8588 USD |
1.8588 USD |
| 2021-04-07 |
1.7160 USD |
12,751,020.8126 ZRX |
1.9240 USD |
1.5953 USD |
1.9400 USD |
1.7160 USD |
| 2021-04-06 |
1.9288 USD |
9,370,758.7557 ZRX |
1.8073 USD |
1.7452 USD |
1.9400 USD |
1.9288 USD |
| 2021-04-05 |
1.8000 USD |
7,075,799.4916 ZRX |
1.8356 USD |
1.7317 USD |
1.8638 USD |
1.8000 USD |
| 2021-04-04 |
1.8382 USD |
5,779,931.9125 ZRX |
1.7248 USD |
1.6907 USD |
1.8596 USD |
1.8382 USD |
| 2021-04-03 |
1.7284 USD |
8,368,851.7570 ZRX |
1.9632 USD |
1.7114 USD |
1.9640 USD |
1.7284 USD |
| 2021-04-02 |
1.9669 USD |
7,730,504.0511 ZRX |
1.9612 USD |
1.8793 USD |
2.0340 USD |
1.9669 USD |
| 2021-04-01 |
1.9848 USD |
13,804,367.0890 ZRX |
1.8843 USD |
1.8370 USD |
2.0700 USD |
1.9848 USD |
| 2021-03-31 |
1.8856 USD |
21,589,897.9434 ZRX |
1.8424 USD |
1.7581 USD |
1.9935 USD |
1.8856 USD |
| 2021-03-30 |
1.8451 USD |
28,722,045.5019 ZRX |
1.5960 USD |
1.5530 USD |
1.9240 USD |
1.8451 USD |
| 2021-03-29 |
1.5905 USD |
10,735,745.7523 ZRX |
1.4535 USD |
1.4481 USD |
1.6000 USD |
1.5905 USD |
| 2021-03-28 |
1.4530 USD |
7,546,621.1470 ZRX |
1.4162 USD |
1.3850 USD |
1.4815 USD |
1.4530 USD |
| 2021-03-27 |
1.4245 USD |
6,807,661.3589 ZRX |
1.3900 USD |
1.3505 USD |
1.4400 USD |
1.4245 USD |
| 2021-03-26 |
1.3829 USD |
4,654,712.2067 ZRX |
1.3094 USD |
1.3094 USD |
1.3976 USD |
1.3829 USD |
| 2021-03-25 |
1.3139 USD |
12,596,154.0309 ZRX |
1.3677 USD |
1.2611 USD |
1.3993 USD |
1.3139 USD |
| 2021-03-24 |
1.3797 USD |
12,108,693.4785 ZRX |
1.4944 USD |
1.3351 USD |
1.6000 USD |
1.3797 USD |
| 2021-03-23 |
1.4953 USD |
10,651,736.0168 ZRX |
1.4168 USD |
1.3522 USD |
1.5284 USD |
1.4953 USD |
| 2021-03-22 |
1.4165 USD |
9,748,520.4212 ZRX |
1.4603 USD |
1.4000 USD |
1.5700 USD |
1.4165 USD |
| 2021-03-21 |
1.4605 USD |
6,553,962.8074 ZRX |
1.5019 USD |
1.4170 USD |
1.5255 USD |
1.4605 USD |
| 2021-03-20 |
1.4922 USD |
6,413,282.9571 ZRX |
1.5594 USD |
1.4900 USD |
1.6239 USD |
1.4922 USD |
| 2021-03-19 |
1.5541 USD |
7,844,042.7648 ZRX |
1.5146 USD |
1.4562 USD |
1.6536 USD |
1.5541 USD |
| 2021-03-18 |
1.5188 USD |
29,714,085.8516 ZRX |
1.4441 USD |
1.4173 USD |
1.7400 USD |
1.5188 USD |
| 2021-03-17 |
1.4441 USD |
6,220,049.0384 ZRX |
1.4284 USD |
1.3358 USD |
1.4450 USD |
1.4441 USD |
| 2021-03-16 |
1.4267 USD |
8,221,369.3361 ZRX |
1.3301 USD |
1.2767 USD |
1.4429 USD |
1.4267 USD |
| 2021-03-15 |
1.3243 USD |
6,427,741.2228 ZRX |
1.3250 USD |
1.2572 USD |
1.3734 USD |
1.3243 USD |
| 2021-03-14 |
1.3322 USD |
4,047,662.4994 ZRX |
1.3939 USD |
1.3122 USD |
1.4000 USD |
1.3322 USD |
| 2021-03-13 |
1.3933 USD |
5,539,292.6771 ZRX |
1.3403 USD |
1.2894 USD |
1.4195 USD |
1.3933 USD |
| 2021-03-12 |
1.3412 USD |
5,462,957.3885 ZRX |
1.3784 USD |
1.3000 USD |
1.3882 USD |
1.3412 USD |
| 2021-03-11 |
1.3724 USD |
5,575,308.0877 ZRX |
1.3966 USD |
1.3305 USD |
1.4050 USD |
1.3724 USD |
| 2021-03-10 |
1.3855 USD |
8,527,983.2318 ZRX |
1.4754 USD |
1.3566 USD |
1.4888 USD |
1.3855 USD |
| 2021-03-09 |
1.4731 USD |
8,262,225.9225 ZRX |
1.4254 USD |
1.3930 USD |
1.4731 USD |
1.4731 USD |
| 2021-03-08 |
1.4206 USD |
6,393,985.3165 ZRX |
1.4176 USD |
1.3662 USD |
1.4699 USD |
1.4206 USD |
| 2021-03-07 |
1.4181 USD |
6,475,525.3897 ZRX |
1.3720 USD |
1.3483 USD |
1.4254 USD |
1.4181 USD |