Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-07 |
0.3546 USD |
5,539,729.4178 ZRX |
0.3513 USD |
0.3367 USD |
0.3629 USD |
0.3578 USD |
| 2020-10-06 |
0.3650 USD |
3,144,463.7018 ZRX |
0.3781 USD |
0.3481 USD |
0.3781 USD |
0.3520 USD |
| 2020-10-05 |
0.3768 USD |
1,909,342.4410 ZRX |
0.3762 USD |
0.3707 USD |
0.3814 USD |
0.3774 USD |
| 2020-10-04 |
0.3760 USD |
1,847,898.6221 ZRX |
0.3753 USD |
0.3642 USD |
0.3814 USD |
0.3766 USD |
| 2020-10-03 |
0.3830 USD |
2,702,626.0378 ZRX |
0.3902 USD |
0.3758 USD |
0.3949 USD |
0.3758 USD |
| 2020-10-02 |
0.3931 USD |
5,378,200.9766 ZRX |
0.3965 USD |
0.3566 USD |
0.3991 USD |
0.3896 USD |
| 2020-10-01 |
0.4038 USD |
4,576,117.0837 ZRX |
0.4099 USD |
0.3890 USD |
0.4308 USD |
0.3977 USD |
| 2020-09-30 |
0.4088 USD |
2,273,991.5821 ZRX |
0.4078 USD |
0.3873 USD |
0.4107 USD |
0.4097 USD |
| 2020-09-29 |
0.4099 USD |
6,109,066.4235 ZRX |
0.4115 USD |
0.3846 USD |
0.4177 USD |
0.4082 USD |
| 2020-09-28 |
0.4044 USD |
7,582,270.2853 ZRX |
0.3964 USD |
0.3964 USD |
0.4403 USD |
0.4125 USD |
| 2020-09-27 |
0.3938 USD |
2,658,658.6214 ZRX |
0.3915 USD |
0.3743 USD |
0.4030 USD |
0.3961 USD |
| 2020-09-26 |
0.3988 USD |
2,143,249.4966 ZRX |
0.4060 USD |
0.3839 USD |
0.4126 USD |
0.3915 USD |
| 2020-09-25 |
0.3940 USD |
5,407,778.7719 ZRX |
0.3822 USD |
0.3705 USD |
0.4120 USD |
0.4059 USD |
| 2020-09-24 |
0.3614 USD |
3,730,131.5395 ZRX |
0.3406 USD |
0.3375 USD |
0.3874 USD |
0.3822 USD |
| 2020-09-23 |
0.3604 USD |
5,391,287.2437 ZRX |
0.3804 USD |
0.3358 USD |
0.3890 USD |
0.3405 USD |
| 2020-09-22 |
0.3739 USD |
3,748,327.4258 ZRX |
0.3675 USD |
0.3512 USD |
0.3900 USD |
0.3804 USD |
| 2020-09-21 |
0.3811 USD |
8,046,556.0044 ZRX |
0.3952 USD |
0.3450 USD |
0.4070 USD |
0.3670 USD |
| 2020-09-20 |
0.4124 USD |
2,992,425.4438 ZRX |
0.4294 USD |
0.3868 USD |
0.4294 USD |
0.3954 USD |
| 2020-09-19 |
0.4223 USD |
2,505,186.9009 ZRX |
0.4150 USD |
0.4035 USD |
0.4296 USD |
0.4295 USD |
| 2020-09-18 |
0.4279 USD |
5,279,404.1260 ZRX |
0.4406 USD |
0.4088 USD |
0.4413 USD |
0.4151 USD |
| 2020-09-17 |
0.4347 USD |
2,979,296.5549 ZRX |
0.4287 USD |
0.4275 USD |
0.4530 USD |
0.4406 USD |
| 2020-09-16 |
0.4383 USD |
3,775,114.1590 ZRX |
0.4474 USD |
0.4242 USD |
0.4484 USD |
0.4293 USD |
| 2020-09-15 |
0.4609 USD |
3,541,992.3206 ZRX |
0.4732 USD |
0.4453 USD |
0.4788 USD |
0.4487 USD |
| 2020-09-14 |
0.4817 USD |
3,450,724.5191 ZRX |
0.4898 USD |
0.4706 USD |
0.4926 USD |
0.4736 USD |
| 2020-09-13 |
0.5020 USD |
5,350,130.9869 ZRX |
0.5148 USD |
0.4690 USD |
0.5148 USD |
0.4891 USD |
| 2020-09-12 |
0.5224 USD |
6,973,449.0091 ZRX |
0.5306 USD |
0.5070 USD |
0.5350 USD |
0.5142 USD |
| 2020-09-11 |
0.5006 USD |
11,756,316.4284 ZRX |
0.4706 USD |
0.4706 USD |
0.5348 USD |
0.5307 USD |
| 2020-09-10 |
0.4655 USD |
4,652,526.7140 ZRX |
0.4598 USD |
0.4547 USD |
0.4992 USD |
0.4712 USD |
| 2020-09-09 |
0.4464 USD |
3,512,313.1878 ZRX |
0.4334 USD |
0.4213 USD |
0.4737 USD |
0.4595 USD |
| 2020-09-08 |
0.4461 USD |
3,386,594.8602 ZRX |
0.4594 USD |
0.4119 USD |
0.4635 USD |
0.4329 USD |
| 2020-09-07 |
0.4596 USD |
6,215,941.9183 ZRX |
0.4598 USD |
0.4183 USD |
0.4836 USD |
0.4593 USD |
| 2020-09-06 |
0.4451 USD |
6,784,800.0072 ZRX |
0.4302 USD |
0.4110 USD |
0.4700 USD |
0.4601 USD |
| 2020-09-05 |
0.4687 USD |
10,672,945.1499 ZRX |
0.5069 USD |
0.4039 USD |
0.5250 USD |
0.4305 USD |
| 2020-09-04 |
0.4764 USD |
12,501,887.1374 ZRX |
0.4459 USD |
0.4255 USD |
0.5269 USD |
0.5069 USD |
| 2020-09-03 |
0.5022 USD |
10,338,247.5495 ZRX |
0.5582 USD |
0.4400 USD |
0.5744 USD |
0.4462 USD |
| 2020-09-02 |
0.5803 USD |
7,231,240.9884 ZRX |
0.6022 USD |
0.5165 USD |
0.6053 USD |
0.5585 USD |
| 2020-09-01 |
0.6073 USD |
5,145,103.9671 ZRX |
0.6127 USD |
0.5975 USD |
0.6327 USD |
0.6019 USD |
| 2020-08-31 |
0.6247 USD |
3,832,451.1752 ZRX |
0.6366 USD |
0.6109 USD |
0.6390 USD |
0.6127 USD |
| 2020-08-30 |
0.6402 USD |
4,600,895.4699 ZRX |
0.6434 USD |
0.6255 USD |
0.6524 USD |
0.6369 USD |
| 2020-08-29 |
0.6408 USD |
6,027,059.5124 ZRX |
0.6380 USD |
0.6222 USD |
0.6686 USD |
0.6436 USD |
| 2020-08-28 |
0.6222 USD |
5,335,886.4527 ZRX |
0.6060 USD |
0.5936 USD |
0.6472 USD |
0.6384 USD |
| 2020-08-27 |
0.6326 USD |
8,236,123.4948 ZRX |
0.6593 USD |
0.5813 USD |
0.6784 USD |
0.6059 USD |
| 2020-08-26 |
0.6544 USD |
8,715,884.1763 ZRX |
0.6494 USD |
0.6170 USD |
0.6940 USD |
0.6593 USD |
| 2020-08-25 |
0.6890 USD |
14,101,032.2548 ZRX |
0.7295 USD |
0.6000 USD |
0.7338 USD |
0.6484 USD |
| 2020-08-24 |
0.7266 USD |
9,842,068.9378 ZRX |
0.7230 USD |
0.7000 USD |
0.7600 USD |
0.7302 USD |
| 2020-08-23 |
0.7254 USD |
17,869,630.3671 ZRX |
0.7283 USD |
0.6900 USD |
0.7990 USD |
0.7225 USD |
| 2020-08-22 |
0.7101 USD |
41,443,110.7328 ZRX |
0.6936 USD |
0.6161 USD |
0.8389 USD |
0.7266 USD |
| 2020-08-21 |
0.6534 USD |
138,697,541.8863 ZRX |
0.6132 USD |
0.6123 USD |
0.9700 USD |
0.6936 USD |
| 2020-08-20 |
0.5640 USD |
34,404,662.3030 ZRX |
0.5150 USD |
0.5052 USD |
0.6900 USD |
0.6130 USD |
| 2020-08-19 |
0.5402 USD |
15,718,108.9402 ZRX |
0.5657 USD |
0.4970 USD |
0.5935 USD |
0.5147 USD |