Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.2747 USD |
698,867.4521 ZRX |
0.2803 USD |
0.2727 USD |
0.2829 USD |
0.2747 USD |
| 2025-09-10 |
0.2796 USD |
1,111,200.8719 ZRX |
0.2781 USD |
0.2738 USD |
0.2835 USD |
0.2796 USD |
| 2025-09-09 |
0.2783 USD |
1,351,682.1484 ZRX |
0.2827 USD |
0.2734 USD |
0.2872 USD |
0.2783 USD |
| 2025-09-08 |
0.2846 USD |
1,933,560.1469 ZRX |
0.2762 USD |
0.2736 USD |
0.2905 USD |
0.2846 USD |
| 2025-09-07 |
0.2766 USD |
1,237,389.3706 ZRX |
0.2696 USD |
0.2673 USD |
0.2807 USD |
0.2766 USD |
| 2025-09-06 |
0.2698 USD |
1,539,168.5704 ZRX |
0.2696 USD |
0.2673 USD |
0.2799 USD |
0.2698 USD |
| 2025-09-05 |
0.2713 USD |
2,391,393.6395 ZRX |
0.2616 USD |
0.2602 USD |
0.2776 USD |
0.2713 USD |
| 2025-09-04 |
0.2608 USD |
944,514.9156 ZRX |
0.2800 USD |
0.2597 USD |
0.2802 USD |
0.2608 USD |
| 2025-09-03 |
0.2823 USD |
2,232,472.9010 ZRX |
0.2614 USD |
0.2577 USD |
0.2841 USD |
0.2823 USD |
| 2025-09-02 |
0.2589 USD |
1,125,778.8349 ZRX |
0.2522 USD |
0.2485 USD |
0.2664 USD |
0.2589 USD |
| 2025-09-01 |
0.2502 USD |
6,230,426.3486 ZRX |
0.2636 USD |
0.2486 USD |
0.2919 USD |
0.2502 USD |
| 2025-08-31 |
0.2626 USD |
3,508,042.1371 ZRX |
0.2514 USD |
0.2503 USD |
0.2749 USD |
0.2626 USD |
| 2025-08-30 |
0.2488 USD |
320,752.2421 ZRX |
0.2455 USD |
0.2428 USD |
0.2516 USD |
0.2488 USD |
| 2025-08-29 |
0.2423 USD |
1,317,179.7668 ZRX |
0.2645 USD |
0.2408 USD |
0.2647 USD |
0.2423 USD |
| 2025-08-28 |
0.2618 USD |
847,377.2103 ZRX |
0.2499 USD |
0.2484 USD |
0.2625 USD |
0.2618 USD |
| 2025-08-27 |
0.2527 USD |
361,348.2953 ZRX |
0.2481 USD |
0.2460 USD |
0.2538 USD |
0.2527 USD |
| 2025-08-26 |
0.2480 USD |
1,086,561.6033 ZRX |
0.2346 USD |
0.2331 USD |
0.2570 USD |
0.2480 USD |
| 2025-08-25 |
0.2359 USD |
951,600.0626 ZRX |
0.2559 USD |
0.2348 USD |
0.2589 USD |
0.2359 USD |
| 2025-08-24 |
0.2542 USD |
1,020,397.3401 ZRX |
0.2611 USD |
0.2491 USD |
0.2670 USD |
0.2542 USD |
| 2025-08-23 |
0.2610 USD |
711,316.5363 ZRX |
0.2646 USD |
0.2566 USD |
0.2658 USD |
0.2610 USD |
| 2025-08-22 |
0.2637 USD |
1,588,313.7383 ZRX |
0.2441 USD |
0.2341 USD |
0.2643 USD |
0.2637 USD |
| 2025-08-21 |
0.2441 USD |
573,568.2782 ZRX |
0.2498 USD |
0.2413 USD |
0.2515 USD |
0.2441 USD |
| 2025-08-20 |
0.2511 USD |
612,912.6218 ZRX |
0.2369 USD |
0.2350 USD |
0.2519 USD |
0.2511 USD |
| 2025-08-19 |
0.2398 USD |
852,713.9079 ZRX |
0.2467 USD |
0.2360 USD |
0.2508 USD |
0.2398 USD |
| 2025-08-18 |
0.2505 USD |
1,178,899.6987 ZRX |
0.2543 USD |
0.2403 USD |
0.2600 USD |
0.2505 USD |
| 2025-08-17 |
0.2549 USD |
909,473.3301 ZRX |
0.2563 USD |
0.2533 USD |
0.2619 USD |
0.2549 USD |
| 2025-08-16 |
0.2570 USD |
712,515.6120 ZRX |
0.2433 USD |
0.2429 USD |
0.2579 USD |
0.2570 USD |
| 2025-08-15 |
0.2412 USD |
635,602.4772 ZRX |
0.2440 USD |
0.2339 USD |
0.2510 USD |
0.2412 USD |
| 2025-08-14 |
0.2408 USD |
2,031,582.9223 ZRX |
0.2739 USD |
0.2384 USD |
0.2774 USD |
0.2408 USD |
| 2025-08-13 |
0.2722 USD |
2,236,381.6367 ZRX |
0.2649 USD |
0.2542 USD |
0.2733 USD |
0.2722 USD |
| 2025-08-12 |
0.2646 USD |
1,239,695.4817 ZRX |
0.2493 USD |
0.2456 USD |
0.2675 USD |
0.2646 USD |
| 2025-08-11 |
0.2496 USD |
1,212,531.9797 ZRX |
0.2632 USD |
0.2472 USD |
0.2701 USD |
0.2496 USD |
| 2025-08-10 |
0.2623 USD |
1,055,530.9556 ZRX |
0.2663 USD |
0.2566 USD |
0.2710 USD |
0.2623 USD |
| 2025-08-09 |
0.2658 USD |
1,183,320.7811 ZRX |
0.2575 USD |
0.2572 USD |
0.2710 USD |
0.2658 USD |
| 2025-08-08 |
0.2579 USD |
1,407,826.1214 ZRX |
0.2513 USD |
0.2480 USD |
0.2589 USD |
0.2579 USD |
| 2025-08-07 |
0.2514 USD |
705,448.1260 ZRX |
0.2415 USD |
0.2397 USD |
0.2514 USD |
0.2514 USD |
| 2025-08-06 |
0.2417 USD |
512,193.9831 ZRX |
0.2381 USD |
0.2316 USD |
0.2441 USD |
0.2417 USD |
| 2025-08-05 |
0.2360 USD |
836,983.3302 ZRX |
0.2464 USD |
0.2329 USD |
0.2469 USD |
0.2360 USD |
| 2025-08-04 |
0.2472 USD |
1,119,876.4752 ZRX |
0.2370 USD |
0.2368 USD |
0.2476 USD |
0.2472 USD |
| 2025-08-03 |
0.2365 USD |
794,698.3116 ZRX |
0.2284 USD |
0.2252 USD |
0.2376 USD |
0.2365 USD |
| 2025-08-02 |
0.2280 USD |
606,415.6203 ZRX |
0.2313 USD |
0.2222 USD |
0.2352 USD |
0.2280 USD |
| 2025-08-01 |
0.2314 USD |
1,441,743.0627 ZRX |
0.2370 USD |
0.2247 USD |
0.2397 USD |
0.2314 USD |
| 2025-07-31 |
0.2373 USD |
1,349,776.9496 ZRX |
0.2515 USD |
0.2362 USD |
0.2593 USD |
0.2373 USD |
| 2025-07-30 |
0.2490 USD |
1,163,966.2135 ZRX |
0.2570 USD |
0.2393 USD |
0.2570 USD |
0.2490 USD |
| 2025-07-29 |
0.2557 USD |
730,673.7125 ZRX |
0.2595 USD |
0.2532 USD |
0.2680 USD |
0.2557 USD |
| 2025-07-28 |
0.2616 USD |
978,166.9978 ZRX |
0.2806 USD |
0.2599 USD |
0.2852 USD |
0.2616 USD |
| 2025-07-27 |
0.2782 USD |
669,355.9867 ZRX |
0.2693 USD |
0.2687 USD |
0.2794 USD |
0.2782 USD |
| 2025-07-26 |
0.2699 USD |
561,687.4455 ZRX |
0.2706 USD |
0.2681 USD |
0.2736 USD |
0.2699 USD |
| 2025-07-25 |
0.2702 USD |
8,467.1430 ZRX |
0.2712 USD |
0.2702 USD |
0.2713 USD |
0.2702 USD |
| 2025-07-24 |
0.2641 USD |
1,518,354.8189 ZRX |
0.2714 USD |
0.2521 USD |
0.2765 USD |
0.2641 USD |