Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-30 |
0.3839 USD |
3,072,434.6055 ZRX |
0.3957 USD |
0.3795 USD |
0.3966 USD |
0.3839 USD |
| 2023-11-29 |
0.3978 USD |
1,603,829.9396 ZRX |
0.3968 USD |
0.3864 USD |
0.4051 USD |
0.3978 USD |
| 2023-11-28 |
0.3966 USD |
1,240,124.5273 ZRX |
0.3906 USD |
0.3713 USD |
0.3977 USD |
0.3966 USD |
| 2023-11-27 |
0.3897 USD |
1,366,092.7114 ZRX |
0.4007 USD |
0.3808 USD |
0.4032 USD |
0.3897 USD |
| 2023-11-26 |
0.4006 USD |
1,920,518.2653 ZRX |
0.4300 USD |
0.3918 USD |
0.4329 USD |
0.4006 USD |
| 2023-11-25 |
0.4287 USD |
1,606,918.7804 ZRX |
0.4377 USD |
0.4182 USD |
0.4445 USD |
0.4287 USD |
| 2023-11-24 |
0.4301 USD |
2,470,264.3863 ZRX |
0.4259 USD |
0.4137 USD |
0.4386 USD |
0.4301 USD |
| 2023-11-23 |
0.4252 USD |
5,253,795.1731 ZRX |
0.4041 USD |
0.4041 USD |
0.4550 USD |
0.4252 USD |
| 2023-11-22 |
0.4014 USD |
2,935,875.0017 ZRX |
0.3697 USD |
0.3665 USD |
0.4114 USD |
0.4014 USD |
| 2023-11-21 |
0.3747 USD |
5,040,495.1252 ZRX |
0.3963 USD |
0.3683 USD |
0.4094 USD |
0.3747 USD |
| 2023-11-20 |
0.3956 USD |
3,828,310.7785 ZRX |
0.4005 USD |
0.3840 USD |
0.4047 USD |
0.3956 USD |
| 2023-11-19 |
0.3972 USD |
7,002,635.2083 ZRX |
0.3995 USD |
0.3840 USD |
0.4389 USD |
0.3972 USD |
| 2023-11-18 |
0.4001 USD |
5,479,000.9261 ZRX |
0.4270 USD |
0.3728 USD |
0.4270 USD |
0.4001 USD |
| 2023-11-17 |
0.4245 USD |
6,412,172.2100 ZRX |
0.4674 USD |
0.4063 USD |
0.4783 USD |
0.4245 USD |
| 2023-11-16 |
0.4678 USD |
15,134,059.9915 ZRX |
0.5224 USD |
0.4674 USD |
0.6300 USD |
0.4678 USD |
| 2023-11-15 |
0.5224 USD |
8,225,906.0262 ZRX |
0.5238 USD |
0.4938 USD |
0.5533 USD |
0.5224 USD |
| 2023-11-14 |
0.5191 USD |
9,709,448.7768 ZRX |
0.5169 USD |
0.4852 USD |
0.5614 USD |
0.5191 USD |
| 2023-11-13 |
0.5202 USD |
15,980,991.8524 ZRX |
0.5001 USD |
0.4772 USD |
0.6200 USD |
0.5202 USD |
| 2023-11-12 |
0.4947 USD |
24,385,112.3666 ZRX |
0.4616 USD |
0.4343 USD |
0.5778 USD |
0.4947 USD |
| 2023-11-11 |
0.4508 USD |
31,327,350.1856 ZRX |
0.2877 USD |
0.2877 USD |
0.4656 USD |
0.4508 USD |
| 2023-11-10 |
0.2879 USD |
3,052,145.3933 ZRX |
0.2816 USD |
0.2713 USD |
0.2913 USD |
0.2879 USD |
| 2023-11-09 |
0.2724 USD |
5,280,045.9719 ZRX |
0.2919 USD |
0.2466 USD |
0.2962 USD |
0.2724 USD |
| 2023-11-08 |
0.2907 USD |
2,407,554.9281 ZRX |
0.2795 USD |
0.2739 USD |
0.2946 USD |
0.2907 USD |
| 2023-11-07 |
0.2769 USD |
2,665,807.5639 ZRX |
0.2723 USD |
0.2622 USD |
0.2775 USD |
0.2769 USD |
| 2023-11-06 |
0.2718 USD |
1,867,983.8818 ZRX |
0.2661 USD |
0.2561 USD |
0.2740 USD |
0.2718 USD |
| 2023-11-05 |
0.2644 USD |
1,960,475.5114 ZRX |
0.2767 USD |
0.2611 USD |
0.2791 USD |
0.2644 USD |
| 2023-11-04 |
0.2763 USD |
1,787,195.6054 ZRX |
0.2685 USD |
0.2625 USD |
0.2780 USD |
0.2763 USD |
| 2023-11-03 |
0.2623 USD |
2,167,906.3681 ZRX |
0.2595 USD |
0.2481 USD |
0.2623 USD |
0.2623 USD |
| 2023-11-02 |
0.2590 USD |
4,237,587.0289 ZRX |
0.2748 USD |
0.2514 USD |
0.2754 USD |
0.2590 USD |
| 2023-11-01 |
0.2716 USD |
9,099,387.6795 ZRX |
0.2811 USD |
0.2603 USD |
0.2870 USD |
0.2716 USD |
| 2023-10-31 |
0.2812 USD |
14,343,113.6898 ZRX |
0.2661 USD |
0.2661 USD |
0.3176 USD |
0.2812 USD |
| 2023-10-30 |
0.2672 USD |
5,023,231.9565 ZRX |
0.2609 USD |
0.2551 USD |
0.2800 USD |
0.2672 USD |
| 2023-10-29 |
0.2613 USD |
6,778,014.6361 ZRX |
0.2378 USD |
0.2351 USD |
0.2720 USD |
0.2613 USD |
| 2023-10-28 |
0.2383 USD |
1,438,919.9452 ZRX |
0.2336 USD |
0.2336 USD |
0.2416 USD |
0.2383 USD |
| 2023-10-27 |
0.2339 USD |
587,178.2785 ZRX |
0.2367 USD |
0.2278 USD |
0.2391 USD |
0.2339 USD |
| 2023-10-26 |
0.2364 USD |
1,731,188.9683 ZRX |
0.2503 USD |
0.2270 USD |
0.2503 USD |
0.2364 USD |
| 2023-10-25 |
0.2480 USD |
2,684,225.4338 ZRX |
0.2360 USD |
0.2351 USD |
0.2555 USD |
0.2480 USD |
| 2023-10-24 |
0.2363 USD |
4,474,313.2007 ZRX |
0.2307 USD |
0.2236 USD |
0.2440 USD |
0.2363 USD |
| 2023-10-23 |
0.2304 USD |
3,446,832.9168 ZRX |
0.2223 USD |
0.2134 USD |
0.2320 USD |
0.2304 USD |
| 2023-10-22 |
0.2199 USD |
3,340,090.7101 ZRX |
0.2256 USD |
0.2158 USD |
0.2283 USD |
0.2199 USD |
| 2023-10-21 |
0.2252 USD |
5,422,626.6952 ZRX |
0.2151 USD |
0.2126 USD |
0.2334 USD |
0.2252 USD |
| 2023-10-20 |
0.2154 USD |
3,344,976.3670 ZRX |
0.2070 USD |
0.2031 USD |
0.2172 USD |
0.2154 USD |
| 2023-10-19 |
0.2080 USD |
5,187,908.3438 ZRX |
0.2275 USD |
0.2056 USD |
0.2275 USD |
0.2080 USD |
| 2023-10-18 |
0.2283 USD |
5,074,645.9884 ZRX |
0.2531 USD |
0.2242 USD |
0.2651 USD |
0.2283 USD |
| 2023-10-17 |
0.2543 USD |
12,409,702.8269 ZRX |
0.2388 USD |
0.2359 USD |
0.2690 USD |
0.2543 USD |
| 2023-10-16 |
0.2386 USD |
7,690,925.0992 ZRX |
0.2175 USD |
0.2136 USD |
0.2560 USD |
0.2386 USD |
| 2023-10-15 |
0.2170 USD |
11,175,081.4678 ZRX |
0.2117 USD |
0.2096 USD |
0.2468 USD |
0.2170 USD |
| 2023-10-14 |
0.2104 USD |
4,546,086.9238 ZRX |
0.2005 USD |
0.1982 USD |
0.2156 USD |
0.2104 USD |
| 2023-10-13 |
0.2013 USD |
5,210,992.7722 ZRX |
0.1881 USD |
0.1874 USD |
0.2063 USD |
0.2013 USD |
| 2023-10-12 |
0.1884 USD |
2,062,418.3411 ZRX |
0.1929 USD |
0.1843 USD |
0.1947 USD |
0.1884 USD |