Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-06 |
1.3708 USD |
5,941,440.2018 ZRX |
1.3417 USD |
1.3143 USD |
1.4093 USD |
1.3708 USD |
| 2021-03-05 |
1.3437 USD |
12,241,385.9132 ZRX |
1.3713 USD |
1.2870 USD |
1.3946 USD |
1.3437 USD |
| 2021-03-04 |
1.3752 USD |
10,409,658.6776 ZRX |
1.4650 USD |
1.3555 USD |
1.4982 USD |
1.3752 USD |
| 2021-03-03 |
1.4637 USD |
11,834,668.0874 ZRX |
1.3606 USD |
1.3369 USD |
1.5329 USD |
1.4637 USD |
| 2021-03-02 |
1.3597 USD |
12,627,293.7733 ZRX |
1.3586 USD |
1.2834 USD |
1.4300 USD |
1.3597 USD |
| 2021-03-01 |
1.3601 USD |
9,654,330.8056 ZRX |
1.2129 USD |
1.2021 USD |
1.3839 USD |
1.3601 USD |
| 2021-02-28 |
1.2068 USD |
17,470,744.0837 ZRX |
1.3337 USD |
1.1357 USD |
1.3481 USD |
1.2068 USD |
| 2021-02-27 |
1.3377 USD |
8,735,751.7877 ZRX |
1.3191 USD |
1.2918 USD |
1.4010 USD |
1.3377 USD |
| 2021-02-26 |
1.3183 USD |
23,826,374.4886 ZRX |
1.3938 USD |
1.2443 USD |
1.4172 USD |
1.3183 USD |
| 2021-02-25 |
1.3911 USD |
13,618,260.8037 ZRX |
1.5271 USD |
1.3788 USD |
1.5871 USD |
1.3911 USD |
| 2021-02-24 |
1.5278 USD |
27,614,017.1674 ZRX |
1.5792 USD |
1.4239 USD |
1.6696 USD |
1.5278 USD |
| 2021-02-23 |
1.5776 USD |
82,058,578.4111 ZRX |
1.5615 USD |
1.2000 USD |
1.8900 USD |
1.5776 USD |
| 2021-02-22 |
1.5625 USD |
63,583,462.2391 ZRX |
1.7256 USD |
1.3055 USD |
1.9192 USD |
1.5625 USD |
| 2021-02-21 |
1.7257 USD |
20,012,928.4279 ZRX |
1.5319 USD |
1.4917 USD |
1.7674 USD |
1.7257 USD |
| 2021-02-20 |
1.5325 USD |
22,181,124.7647 ZRX |
1.5600 USD |
1.4700 USD |
1.6931 USD |
1.5325 USD |
| 2021-02-19 |
1.5596 USD |
13,557,208.1497 ZRX |
1.6114 USD |
1.5070 USD |
1.6320 USD |
1.5596 USD |
| 2021-02-18 |
1.6107 USD |
11,813,175.2507 ZRX |
1.5658 USD |
1.5150 USD |
1.6330 USD |
1.6107 USD |
| 2021-02-17 |
1.5645 USD |
20,764,604.9959 ZRX |
1.5865 USD |
1.4203 USD |
1.6024 USD |
1.5645 USD |
| 2021-02-16 |
1.5875 USD |
18,297,547.4956 ZRX |
1.6192 USD |
1.5090 USD |
1.7057 USD |
1.5875 USD |
| 2021-02-15 |
1.6189 USD |
32,752,643.7542 ZRX |
1.8002 USD |
1.4061 USD |
1.8211 USD |
1.6189 USD |
| 2021-02-14 |
1.7999 USD |
41,309,699.2864 ZRX |
1.8919 USD |
1.6900 USD |
2.0160 USD |
1.7999 USD |
| 2021-02-13 |
1.8906 USD |
36,498,636.5302 ZRX |
1.8065 USD |
1.6519 USD |
1.9322 USD |
1.8906 USD |
| 2021-02-12 |
1.8065 USD |
66,064,134.6115 ZRX |
1.7649 USD |
1.7000 USD |
2.0344 USD |
1.8065 USD |
| 2021-02-11 |
1.7645 USD |
47,628,612.8617 ZRX |
1.5015 USD |
1.4625 USD |
1.8344 USD |
1.7645 USD |
| 2021-02-10 |
1.5022 USD |
31,469,118.5530 ZRX |
1.5120 USD |
1.3954 USD |
1.6385 USD |
1.5022 USD |
| 2021-02-09 |
1.5108 USD |
28,013,647.8421 ZRX |
1.4725 USD |
1.4269 USD |
1.5831 USD |
1.5108 USD |
| 2021-02-08 |
1.4716 USD |
39,017,642.7425 ZRX |
1.4140 USD |
1.4077 USD |
1.6690 USD |
1.4716 USD |
| 2021-02-07 |
1.4155 USD |
44,847,865.2212 ZRX |
1.4510 USD |
1.2587 USD |
1.5000 USD |
1.4155 USD |
| 2021-02-06 |
1.4515 USD |
77,100,762.8035 ZRX |
1.5951 USD |
1.3223 USD |
1.6779 USD |
1.4515 USD |
| 2021-02-05 |
1.5926 USD |
260,164,143.0562 ZRX |
1.0346 USD |
1.0005 USD |
2.1800 USD |
1.5926 USD |
| 2021-02-04 |
1.0343 USD |
114,925,902.1355 ZRX |
0.7703 USD |
0.7241 USD |
1.2207 USD |
1.0343 USD |
| 2021-02-03 |
0.7700 USD |
18,336,377.8366 ZRX |
0.6847 USD |
0.6708 USD |
0.7738 USD |
0.7700 USD |
| 2021-02-02 |
0.6851 USD |
8,859,443.7197 ZRX |
0.6848 USD |
0.6597 USD |
0.6920 USD |
0.6851 USD |
| 2021-02-01 |
0.6849 USD |
15,901,336.1840 ZRX |
0.7087 USD |
0.6432 USD |
0.7099 USD |
0.6849 USD |
| 2021-01-31 |
0.7089 USD |
55,943,719.3757 ZRX |
0.6555 USD |
0.6297 USD |
0.7950 USD |
0.7089 USD |
| 2021-01-30 |
0.6555 USD |
17,308,953.2567 ZRX |
0.6004 USD |
0.5774 USD |
0.6560 USD |
0.6555 USD |
| 2021-01-29 |
0.6006 USD |
26,582,585.8505 ZRX |
0.6126 USD |
0.5750 USD |
0.6290 USD |
0.6006 USD |
| 2021-01-28 |
0.6124 USD |
40,253,104.5679 ZRX |
0.5841 USD |
0.5786 USD |
0.6800 USD |
0.6124 USD |
| 2021-01-27 |
0.5848 USD |
40,377,880.3457 ZRX |
0.5442 USD |
0.5090 USD |
0.6100 USD |
0.5848 USD |
| 2021-01-26 |
0.5441 USD |
10,349,726.4728 ZRX |
0.5209 USD |
0.4969 USD |
0.5558 USD |
0.5441 USD |
| 2021-01-25 |
0.5202 USD |
7,964,269.4654 ZRX |
0.5480 USD |
0.5138 USD |
0.5645 USD |
0.5202 USD |
| 2021-01-24 |
0.5480 USD |
18,720,964.9139 ZRX |
0.5632 USD |
0.5230 USD |
0.5792 USD |
0.5480 USD |
| 2021-01-23 |
0.5632 USD |
13,791,992.5219 ZRX |
0.5101 USD |
0.4979 USD |
0.5830 USD |
0.5632 USD |
| 2021-01-22 |
0.5103 USD |
13,743,269.6974 ZRX |
0.4646 USD |
0.4328 USD |
0.5380 USD |
0.5103 USD |
| 2021-01-21 |
0.4635 USD |
15,053,050.4568 ZRX |
0.5588 USD |
0.4576 USD |
0.5622 USD |
0.4635 USD |
| 2021-01-20 |
0.5589 USD |
15,322,398.2962 ZRX |
0.5418 USD |
0.4989 USD |
0.5624 USD |
0.5589 USD |
| 2021-01-19 |
0.5418 USD |
13,421,599.7101 ZRX |
0.5848 USD |
0.5300 USD |
0.5998 USD |
0.5418 USD |
| 2021-01-18 |
0.5848 USD |
14,484,067.3623 ZRX |
0.5940 USD |
0.5665 USD |
0.6281 USD |
0.5848 USD |
| 2021-01-17 |
0.5937 USD |
28,842,453.0567 ZRX |
0.5276 USD |
0.5119 USD |
0.6309 USD |
0.5937 USD |
| 2021-01-16 |
0.5278 USD |
14,806,307.6004 ZRX |
0.5166 USD |
0.4971 USD |
0.5660 USD |
0.5278 USD |