Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-08 |
0.3354 USD |
6,186,626.9444 ZRX |
0.3330 USD |
0.3295 USD |
0.3760 USD |
0.3377 USD |
| 2019-06-07 |
0.3272 USD |
2,693,975.2777 ZRX |
0.3220 USD |
0.3155 USD |
0.3400 USD |
0.3323 USD |
| 2019-06-06 |
0.3197 USD |
3,094,188.7839 ZRX |
0.3165 USD |
0.3040 USD |
0.3317 USD |
0.3230 USD |
| 2019-06-05 |
0.3103 USD |
1,813,683.1476 ZRX |
0.3049 USD |
0.3019 USD |
0.3200 USD |
0.3157 USD |
| 2019-06-04 |
0.3090 USD |
3,631,217.1521 ZRX |
0.3150 USD |
0.2920 USD |
0.3188 USD |
0.3030 USD |
| 2019-06-03 |
0.3286 USD |
2,847,210.5992 ZRX |
0.3411 USD |
0.3107 USD |
0.3448 USD |
0.3161 USD |
| 2019-06-02 |
0.3384 USD |
1,567,263.4533 ZRX |
0.3350 USD |
0.3328 USD |
0.3445 USD |
0.3418 USD |
| 2019-06-01 |
0.3384 USD |
1,469,850.7100 ZRX |
0.3427 USD |
0.3313 USD |
0.3450 USD |
0.3342 USD |
| 2019-05-31 |
0.3344 USD |
2,302,314.6450 ZRX |
0.3252 USD |
0.3130 USD |
0.3454 USD |
0.3436 USD |
| 2019-05-30 |
0.3352 USD |
6,797,821.2740 ZRX |
0.3444 USD |
0.3102 USD |
0.3736 USD |
0.3259 USD |
| 2019-05-29 |
0.3388 USD |
5,245,019.9041 ZRX |
0.3356 USD |
0.3231 USD |
0.3599 USD |
0.3420 USD |
| 2019-05-28 |
0.3368 USD |
3,512,211.8270 ZRX |
0.3379 USD |
0.3260 USD |
0.3410 USD |
0.3357 USD |
| 2019-05-27 |
0.3331 USD |
3,711,284.7649 ZRX |
0.3300 USD |
0.3251 USD |
0.3400 USD |
0.3361 USD |
| 2019-05-26 |
0.3267 USD |
3,040,100.1117 ZRX |
0.3233 USD |
0.3102 USD |
0.3325 USD |
0.3300 USD |
| 2019-05-25 |
0.3195 USD |
1,502,766.5966 ZRX |
0.3143 USD |
0.3133 USD |
0.3250 USD |
0.3248 USD |
| 2019-05-24 |
0.3149 USD |
2,816,580.8915 ZRX |
0.3133 USD |
0.3081 USD |
0.3400 USD |
0.3165 USD |
| 2019-05-23 |
0.3070 USD |
2,929,187.3322 ZRX |
0.3008 USD |
0.2931 USD |
0.3170 USD |
0.3131 USD |
| 2019-05-22 |
0.3161 USD |
3,735,246.1557 ZRX |
0.3318 USD |
0.3000 USD |
0.3375 USD |
0.3005 USD |
| 2019-05-21 |
0.3265 USD |
2,838,073.6369 ZRX |
0.3194 USD |
0.3107 USD |
0.3347 USD |
0.3336 USD |
| 2019-05-20 |
0.3288 USD |
4,268,817.8603 ZRX |
0.3368 USD |
0.3061 USD |
0.3398 USD |
0.3207 USD |
| 2019-05-19 |
0.3305 USD |
5,322,985.7248 ZRX |
0.3243 USD |
0.3213 USD |
0.3442 USD |
0.3368 USD |
| 2019-05-18 |
0.3195 USD |
3,568,574.6366 ZRX |
0.3146 USD |
0.3081 USD |
0.3400 USD |
0.3244 USD |
| 2019-05-17 |
0.3248 USD |
7,577,252.1457 ZRX |
0.3348 USD |
0.2910 USD |
0.3401 USD |
0.3149 USD |
| 2019-05-16 |
0.3494 USD |
11,374,194.4900 ZRX |
0.3639 USD |
0.3250 USD |
0.3840 USD |
0.3348 USD |
| 2019-05-15 |
0.3339 USD |
14,064,927.0800 ZRX |
0.3039 USD |
0.3016 USD |
0.3900 USD |
0.3639 USD |
| 2019-05-14 |
0.2925 USD |
6,799,388.3000 ZRX |
0.2811 USD |
0.2767 USD |
0.3075 USD |
0.3039 USD |
| 2019-05-13 |
0.2768 USD |
3,956,950.7800 ZRX |
0.2725 USD |
0.2705 USD |
0.2970 USD |
0.2812 USD |
| 2019-05-12 |
0.2829 USD |
4,743,455.2200 ZRX |
0.2930 USD |
0.2623 USD |
0.2981 USD |
0.2727 USD |
| 2019-05-11 |
0.2788 USD |
6,811,128.9000 ZRX |
0.2638 USD |
0.2614 USD |
0.3085 USD |
0.2937 USD |
| 2019-05-10 |
0.2592 USD |
2,376,651.3900 ZRX |
0.2560 USD |
0.2530 USD |
0.2650 USD |
0.2624 USD |
| 2019-05-09 |
0.2624 USD |
2,210,704.9000 ZRX |
0.2687 USD |
0.2510 USD |
0.2719 USD |
0.2560 USD |
| 2019-05-08 |
0.2639 USD |
1,616,477.8400 ZRX |
0.2616 USD |
0.2570 USD |
0.2721 USD |
0.2662 USD |
| 2019-05-07 |
0.2688 USD |
2,798,834.3300 ZRX |
0.2759 USD |
0.2600 USD |
0.2825 USD |
0.2617 USD |
| 2019-05-06 |
0.2711 USD |
2,686,280.7400 ZRX |
0.2655 USD |
0.2600 USD |
0.2799 USD |
0.2766 USD |
| 2019-05-05 |
0.2655 USD |
1,222,179.8000 ZRX |
0.2662 USD |
0.2610 USD |
0.2699 USD |
0.2649 USD |
| 2019-05-04 |
0.2715 USD |
1,683,630.1700 ZRX |
0.2768 USD |
0.2600 USD |
0.2782 USD |
0.2662 USD |
| 2019-05-03 |
0.2728 USD |
2,595,532.3800 ZRX |
0.2704 USD |
0.2653 USD |
0.2800 USD |
0.2753 USD |
| 2019-05-02 |
0.2726 USD |
1,345,766.8600 ZRX |
0.2747 USD |
0.2687 USD |
0.2761 USD |
0.2705 USD |
| 2019-05-01 |
0.2759 USD |
1,502,644.0100 ZRX |
0.2770 USD |
0.2702 USD |
0.2815 USD |
0.2749 USD |
| 2019-04-30 |
0.2724 USD |
1,725,750.9700 ZRX |
0.2678 USD |
0.2653 USD |
0.2850 USD |
0.2770 USD |
| 2019-04-29 |
0.2700 USD |
1,618,214.7800 ZRX |
0.2715 USD |
0.2561 USD |
0.2745 USD |
0.2686 USD |
| 2019-04-28 |
0.2762 USD |
1,193,729.5600 ZRX |
0.2807 USD |
0.2682 USD |
0.2830 USD |
0.2717 USD |
| 2019-04-27 |
0.2733 USD |
2,806,573.2000 ZRX |
0.2654 USD |
0.2630 USD |
0.2861 USD |
0.2812 USD |
| 2019-04-26 |
0.2680 USD |
4,059,799.9500 ZRX |
0.2712 USD |
0.2554 USD |
0.2723 USD |
0.2649 USD |
| 2019-04-25 |
0.2812 USD |
2,720,694.6200 ZRX |
0.2912 USD |
0.2670 USD |
0.2947 USD |
0.2712 USD |
| 2019-04-24 |
0.2964 USD |
3,090,176.0900 ZRX |
0.3034 USD |
0.2800 USD |
0.3040 USD |
0.2895 USD |
| 2019-04-23 |
0.3088 USD |
2,438,191.1900 ZRX |
0.3141 USD |
0.3029 USD |
0.3166 USD |
0.3034 USD |
| 2019-04-22 |
0.3153 USD |
1,764,295.8600 ZRX |
0.3168 USD |
0.3100 USD |
0.3179 USD |
0.3138 USD |
| 2019-04-21 |
0.3191 USD |
1,755,139.4800 ZRX |
0.3227 USD |
0.3050 USD |
0.3271 USD |
0.3156 USD |
| 2019-04-20 |
0.3250 USD |
1,037,499.7800 ZRX |
0.3275 USD |
0.3200 USD |
0.3305 USD |
0.3226 USD |