Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-15 |
0.5157 USD |
20,260,300.8125 ZRX |
0.5044 USD |
0.4600 USD |
0.5567 USD |
0.5157 USD |
| 2021-01-14 |
0.5044 USD |
17,264,712.0717 ZRX |
0.5063 USD |
0.4777 USD |
0.5233 USD |
0.5044 USD |
| 2021-01-13 |
0.5063 USD |
33,298,089.3892 ZRX |
0.4279 USD |
0.4279 USD |
0.5461 USD |
0.5063 USD |
| 2021-01-12 |
0.4274 USD |
15,952,803.7147 ZRX |
0.4369 USD |
0.4100 USD |
0.4644 USD |
0.4274 USD |
| 2021-01-11 |
0.4365 USD |
36,536,811.9181 ZRX |
0.5276 USD |
0.3788 USD |
0.5283 USD |
0.4365 USD |
| 2021-01-10 |
0.5272 USD |
45,435,121.8575 ZRX |
0.5435 USD |
0.4530 USD |
0.5896 USD |
0.5272 USD |
| 2021-01-09 |
0.5442 USD |
74,114,305.3061 ZRX |
0.4400 USD |
0.4257 USD |
0.6480 USD |
0.5442 USD |
| 2021-01-08 |
0.4400 USD |
13,218,795.5835 ZRX |
0.4393 USD |
0.3985 USD |
0.4645 USD |
0.4400 USD |
| 2021-01-07 |
0.4380 USD |
21,656,655.6372 ZRX |
0.4619 USD |
0.4296 USD |
0.4914 USD |
0.4380 USD |
| 2021-01-06 |
0.4616 USD |
27,999,858.6809 ZRX |
0.4450 USD |
0.4266 USD |
0.4979 USD |
0.4616 USD |
| 2021-01-05 |
0.4453 USD |
22,918,579.5388 ZRX |
0.3955 USD |
0.3829 USD |
0.4563 USD |
0.4453 USD |
| 2021-01-04 |
0.3958 USD |
16,618,727.8947 ZRX |
0.3922 USD |
0.3608 USD |
0.4232 USD |
0.3958 USD |
| 2021-01-03 |
0.3930 USD |
17,030,553.7099 ZRX |
0.3604 USD |
0.3579 USD |
0.3960 USD |
0.3930 USD |
| 2021-01-02 |
0.3604 USD |
14,285,809.9963 ZRX |
0.3756 USD |
0.3581 USD |
0.3989 USD |
0.3604 USD |
| 2021-01-01 |
0.3761 USD |
6,937,474.0471 ZRX |
0.3555 USD |
0.3515 USD |
0.3762 USD |
0.3761 USD |
| 2020-12-31 |
0.3555 USD |
6,789,523.0809 ZRX |
0.3607 USD |
0.3469 USD |
0.3700 USD |
0.3555 USD |
| 2020-12-30 |
0.3604 USD |
4,627,989.0925 ZRX |
0.3650 USD |
0.3484 USD |
0.3719 USD |
0.3604 USD |
| 2020-12-29 |
0.3650 USD |
10,976,148.6288 ZRX |
0.3775 USD |
0.3475 USD |
0.3836 USD |
0.3650 USD |
| 2020-12-28 |
0.3773 USD |
8,968,940.7500 ZRX |
0.3734 USD |
0.3672 USD |
0.3952 USD |
0.3773 USD |
| 2020-12-27 |
0.3733 USD |
25,789,419.5992 ZRX |
0.3540 USD |
0.3540 USD |
0.4262 USD |
0.3733 USD |
| 2020-12-26 |
0.3538 USD |
5,261,038.8771 ZRX |
0.3586 USD |
0.3501 USD |
0.3678 USD |
0.3538 USD |
| 2020-12-25 |
0.3585 USD |
5,326,604.2127 ZRX |
0.3640 USD |
0.3535 USD |
0.3800 USD |
0.3585 USD |
| 2020-12-24 |
0.3636 USD |
7,340,786.2048 ZRX |
0.3305 USD |
0.3210 USD |
0.3708 USD |
0.3636 USD |
| 2020-12-23 |
0.3313 USD |
11,268,856.9338 ZRX |
0.3751 USD |
0.3100 USD |
0.3821 USD |
0.3313 USD |
| 2020-12-22 |
0.3748 USD |
7,366,702.8819 ZRX |
0.3779 USD |
0.3556 USD |
0.3887 USD |
0.3748 USD |
| 2020-12-21 |
0.3774 USD |
5,188,668.2560 ZRX |
0.3958 USD |
0.3692 USD |
0.4058 USD |
0.3774 USD |
| 2020-12-20 |
0.3959 USD |
5,328,193.8937 ZRX |
0.4239 USD |
0.3888 USD |
0.4239 USD |
0.3959 USD |
| 2020-12-19 |
0.4241 USD |
5,207,567.4573 ZRX |
0.4128 USD |
0.4121 USD |
0.4341 USD |
0.4241 USD |
| 2020-12-18 |
0.4126 USD |
7,520,243.6835 ZRX |
0.4070 USD |
0.3986 USD |
0.4293 USD |
0.4126 USD |
| 2020-12-17 |
0.4071 USD |
6,856,704.9567 ZRX |
0.4144 USD |
0.3981 USD |
0.4276 USD |
0.4071 USD |
| 2020-12-16 |
0.4143 USD |
4,689,676.0152 ZRX |
0.3909 USD |
0.3821 USD |
0.4158 USD |
0.4143 USD |
| 2020-12-15 |
0.3916 USD |
2,261,326.1941 ZRX |
0.3875 USD |
0.3858 USD |
0.4017 USD |
0.3916 USD |
| 2020-12-14 |
0.3871 USD |
2,203,269.4707 ZRX |
0.3951 USD |
0.3820 USD |
0.3985 USD |
0.3871 USD |
| 2020-12-13 |
0.3951 USD |
3,036,101.4194 ZRX |
0.3914 USD |
0.3861 USD |
0.4050 USD |
0.3951 USD |
| 2020-12-12 |
0.3919 USD |
9,259,644.7131 ZRX |
0.3564 USD |
0.3559 USD |
0.4054 USD |
0.3919 USD |
| 2020-12-11 |
0.3562 USD |
4,338,123.9032 ZRX |
0.3702 USD |
0.3458 USD |
0.3715 USD |
0.3562 USD |
| 2020-12-10 |
0.3702 USD |
3,275,698.4773 ZRX |
0.3816 USD |
0.3650 USD |
0.3828 USD |
0.3702 USD |
| 2020-12-09 |
0.3815 USD |
4,686,758.0540 ZRX |
0.3786 USD |
0.3585 USD |
0.3844 USD |
0.3815 USD |
| 2020-12-08 |
0.3788 USD |
3,198,165.4679 ZRX |
0.4046 USD |
0.3722 USD |
0.4069 USD |
0.3788 USD |
| 2020-12-07 |
0.4043 USD |
1,676,472.5936 ZRX |
0.4004 USD |
0.3976 USD |
0.4135 USD |
0.4043 USD |
| 2020-12-06 |
0.4000 USD |
3,322,582.4737 ZRX |
0.4076 USD |
0.3947 USD |
0.4113 USD |
0.4000 USD |
| 2020-12-05 |
0.4084 USD |
3,084,337.7942 ZRX |
0.3937 USD |
0.3900 USD |
0.4129 USD |
0.4084 USD |
| 2020-12-04 |
0.3937 USD |
7,001,992.3386 ZRX |
0.4307 USD |
0.3899 USD |
0.4371 USD |
0.3937 USD |
| 2020-12-03 |
0.4308 USD |
3,477,842.8290 ZRX |
0.4273 USD |
0.4188 USD |
0.4362 USD |
0.4308 USD |
| 2020-12-02 |
0.4264 USD |
4,262,248.5506 ZRX |
0.3985 USD |
0.3944 USD |
0.4316 USD |
0.4264 USD |
| 2020-12-01 |
0.3990 USD |
8,627,638.2980 ZRX |
0.4298 USD |
0.3910 USD |
0.4494 USD |
0.3990 USD |
| 2020-11-30 |
0.4293 USD |
4,617,489.2335 ZRX |
0.4164 USD |
0.4052 USD |
0.4325 USD |
0.4293 USD |
| 2020-11-29 |
0.4159 USD |
3,594,208.4099 ZRX |
0.4162 USD |
0.4053 USD |
0.4200 USD |
0.4159 USD |
| 2020-11-28 |
0.4162 USD |
5,757,589.7865 ZRX |
0.4034 USD |
0.3927 USD |
0.4298 USD |
0.4162 USD |
| 2020-11-27 |
0.4033 USD |
6,568,757.4829 ZRX |
0.4087 USD |
0.3842 USD |
0.4249 USD |
0.4033 USD |