Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-26 |
0.4086 USD |
17,448,794.7087 ZRX |
0.4432 USD |
0.3681 USD |
0.4580 USD |
0.4086 USD |
| 2020-11-25 |
0.4433 USD |
24,512,813.1404 ZRX |
0.4646 USD |
0.4250 USD |
0.5290 USD |
0.4433 USD |
| 2020-11-24 |
0.4646 USD |
20,806,492.0448 ZRX |
0.4399 USD |
0.4155 USD |
0.4781 USD |
0.4646 USD |
| 2020-11-23 |
0.4398 USD |
8,589,035.9403 ZRX |
0.3987 USD |
0.3907 USD |
0.4406 USD |
0.4398 USD |
| 2020-11-22 |
0.3984 USD |
7,587,567.0075 ZRX |
0.4180 USD |
0.3829 USD |
0.4281 USD |
0.3984 USD |
| 2020-11-21 |
0.4172 USD |
15,815,921.3276 ZRX |
0.3750 USD |
0.3750 USD |
0.4258 USD |
0.4172 USD |
| 2020-11-20 |
0.3755 USD |
3,569,191.6186 ZRX |
0.3655 USD |
0.3649 USD |
0.3824 USD |
0.3755 USD |
| 2020-11-19 |
0.3655 USD |
4,584,859.7566 ZRX |
0.3673 USD |
0.3559 USD |
0.3740 USD |
0.3655 USD |
| 2020-11-18 |
0.3669 USD |
5,141,916.9912 ZRX |
0.3829 USD |
0.3550 USD |
0.3850 USD |
0.3669 USD |
| 2020-11-17 |
0.3830 USD |
4,735,809.7254 ZRX |
0.3714 USD |
0.3714 USD |
0.3890 USD |
0.3830 USD |
| 2020-11-16 |
0.3660 USD |
3,642,519.1326 ZRX |
0.3602 USD |
0.3571 USD |
0.3815 USD |
0.3718 USD |
| 2020-11-15 |
0.3671 USD |
2,760,561.4574 ZRX |
0.3738 USD |
0.3510 USD |
0.3787 USD |
0.3605 USD |
| 2020-11-14 |
0.3804 USD |
3,180,871.8195 ZRX |
0.3870 USD |
0.3609 USD |
0.3871 USD |
0.3738 USD |
| 2020-11-13 |
0.3739 USD |
3,580,822.9691 ZRX |
0.3607 USD |
0.3593 USD |
0.3879 USD |
0.3870 USD |
| 2020-11-12 |
0.3635 USD |
2,145,687.9017 ZRX |
0.3664 USD |
0.3583 USD |
0.3740 USD |
0.3607 USD |
| 2020-11-11 |
0.3764 USD |
3,822,877.5071 ZRX |
0.3869 USD |
0.3651 USD |
0.3944 USD |
0.3658 USD |
| 2020-11-10 |
0.3706 USD |
4,439,059.5993 ZRX |
0.3545 USD |
0.3530 USD |
0.3900 USD |
0.3867 USD |
| 2020-11-09 |
0.3607 USD |
3,373,367.6146 ZRX |
0.3669 USD |
0.3429 USD |
0.3691 USD |
0.3546 USD |
| 2020-11-08 |
0.3577 USD |
3,261,048.6671 ZRX |
0.3490 USD |
0.3460 USD |
0.3774 USD |
0.3665 USD |
| 2020-11-07 |
0.3630 USD |
7,874,562.1361 ZRX |
0.3770 USD |
0.3395 USD |
0.4018 USD |
0.3490 USD |
| 2020-11-06 |
0.3627 USD |
8,331,973.9059 ZRX |
0.3486 USD |
0.3450 USD |
0.3795 USD |
0.3768 USD |
| 2020-11-05 |
0.3334 USD |
3,470,098.4075 ZRX |
0.3182 USD |
0.3143 USD |
0.3488 USD |
0.3486 USD |
| 2020-11-04 |
0.3217 USD |
2,612,865.6795 ZRX |
0.3253 USD |
0.3062 USD |
0.3258 USD |
0.3181 USD |
| 2020-11-03 |
0.3272 USD |
1,974,268.3949 ZRX |
0.3286 USD |
0.3200 USD |
0.3298 USD |
0.3259 USD |
| 2020-11-02 |
0.3335 USD |
2,287,625.0559 ZRX |
0.3382 USD |
0.3282 USD |
0.3543 USD |
0.3287 USD |
| 2020-11-01 |
0.3301 USD |
2,032,301.2927 ZRX |
0.3220 USD |
0.3200 USD |
0.3416 USD |
0.3382 USD |
| 2020-10-31 |
0.3241 USD |
1,482,650.9065 ZRX |
0.3262 USD |
0.3213 USD |
0.3359 USD |
0.3220 USD |
| 2020-10-30 |
0.3314 USD |
2,171,984.2649 ZRX |
0.3368 USD |
0.3167 USD |
0.3436 USD |
0.3259 USD |
| 2020-10-29 |
0.3369 USD |
2,089,771.2979 ZRX |
0.3368 USD |
0.3280 USD |
0.3457 USD |
0.3371 USD |
| 2020-10-28 |
0.3495 USD |
4,308,585.9601 ZRX |
0.3618 USD |
0.3309 USD |
0.3696 USD |
0.3373 USD |
| 2020-10-27 |
0.3595 USD |
1,880,390.3380 ZRX |
0.3577 USD |
0.3566 USD |
0.3717 USD |
0.3613 USD |
| 2020-10-26 |
0.3634 USD |
2,728,472.7685 ZRX |
0.3695 USD |
0.3532 USD |
0.3828 USD |
0.3572 USD |
| 2020-10-25 |
0.3738 USD |
1,166,067.9262 ZRX |
0.3791 USD |
0.3669 USD |
0.3791 USD |
0.3686 USD |
| 2020-10-24 |
0.3776 USD |
1,178,032.2127 ZRX |
0.3757 USD |
0.3735 USD |
0.3850 USD |
0.3795 USD |
| 2020-10-23 |
0.3785 USD |
1,996,327.0146 ZRX |
0.3812 USD |
0.3701 USD |
0.3885 USD |
0.3758 USD |
| 2020-10-22 |
0.3785 USD |
2,341,619.5315 ZRX |
0.3759 USD |
0.3750 USD |
0.3925 USD |
0.3810 USD |
| 2020-10-21 |
0.3702 USD |
3,066,507.9254 ZRX |
0.3647 USD |
0.3633 USD |
0.3866 USD |
0.3756 USD |
| 2020-10-20 |
0.3768 USD |
4,036,420.0772 ZRX |
0.3889 USD |
0.3550 USD |
0.3897 USD |
0.3647 USD |
| 2020-10-19 |
0.3896 USD |
1,188,346.0343 ZRX |
0.3891 USD |
0.3828 USD |
0.4000 USD |
0.3901 USD |
| 2020-10-18 |
0.3863 USD |
1,048,700.4892 ZRX |
0.3841 USD |
0.3833 USD |
0.3980 USD |
0.3885 USD |
| 2020-10-17 |
0.3868 USD |
2,223,775.1740 ZRX |
0.3892 USD |
0.3740 USD |
0.3954 USD |
0.3844 USD |
| 2020-10-16 |
0.3936 USD |
3,579,338.5677 ZRX |
0.3984 USD |
0.3796 USD |
0.4100 USD |
0.3889 USD |
| 2020-10-15 |
0.3888 USD |
2,734,541.1326 ZRX |
0.3800 USD |
0.3665 USD |
0.3990 USD |
0.3977 USD |
| 2020-10-14 |
0.3990 USD |
5,387,453.0213 ZRX |
0.4183 USD |
0.3700 USD |
0.4340 USD |
0.3796 USD |
| 2020-10-13 |
0.4065 USD |
4,210,060.0293 ZRX |
0.3956 USD |
0.3908 USD |
0.4278 USD |
0.4174 USD |
| 2020-10-12 |
0.3926 USD |
2,679,530.4142 ZRX |
0.3903 USD |
0.3799 USD |
0.4088 USD |
0.3950 USD |
| 2020-10-11 |
0.3927 USD |
2,413,289.5914 ZRX |
0.3949 USD |
0.3854 USD |
0.3981 USD |
0.3904 USD |
| 2020-10-10 |
0.3922 USD |
3,422,584.7340 ZRX |
0.3889 USD |
0.3889 USD |
0.4076 USD |
0.3954 USD |
| 2020-10-09 |
0.3783 USD |
3,407,544.6539 ZRX |
0.3678 USD |
0.3614 USD |
0.3946 USD |
0.3888 USD |
| 2020-10-08 |
0.3625 USD |
5,765,557.3172 ZRX |
0.3573 USD |
0.3383 USD |
0.3728 USD |
0.3677 USD |