Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-25 |
0.3453 USD |
3,714,559.8800 ZRX |
0.3629 USD |
0.3135 USD |
0.3629 USD |
0.3276 USD |
| 2018-12-24 |
0.3529 USD |
6,619,985.1500 ZRX |
0.3430 USD |
0.3412 USD |
0.3876 USD |
0.3629 USD |
| 2018-12-23 |
0.3384 USD |
3,559,994.4400 ZRX |
0.3338 USD |
0.3326 USD |
0.3500 USD |
0.3430 USD |
| 2018-12-22 |
0.3250 USD |
2,129,037.1300 ZRX |
0.3162 USD |
0.3097 USD |
0.3349 USD |
0.3338 USD |
| 2018-12-21 |
0.3334 USD |
5,718,157.9200 ZRX |
0.3499 USD |
0.3065 USD |
0.3600 USD |
0.3169 USD |
| 2018-12-20 |
0.3299 USD |
6,749,440.7300 ZRX |
0.3098 USD |
0.3046 USD |
0.3541 USD |
0.3499 USD |
| 2018-12-19 |
0.3048 USD |
8,251,622.9800 ZRX |
0.2998 USD |
0.2950 USD |
0.3388 USD |
0.3098 USD |
| 2018-12-18 |
0.2961 USD |
3,961,066.6800 ZRX |
0.2930 USD |
0.2810 USD |
0.3006 USD |
0.2992 USD |
| 2018-12-17 |
0.2772 USD |
5,435,615.4100 ZRX |
0.2607 USD |
0.2601 USD |
0.3085 USD |
0.2936 USD |
| 2018-12-16 |
0.2630 USD |
1,842,697.5400 ZRX |
0.2651 USD |
0.2600 USD |
0.2767 USD |
0.2608 USD |
| 2018-12-15 |
0.2666 USD |
3,242,870.0400 ZRX |
0.2682 USD |
0.2600 USD |
0.2850 USD |
0.2651 USD |
| 2018-12-14 |
0.2827 USD |
3,582,060.4700 ZRX |
0.2960 USD |
0.2601 USD |
0.2990 USD |
0.2694 USD |
| 2018-12-13 |
0.3005 USD |
2,688,432.2200 ZRX |
0.3050 USD |
0.2850 USD |
0.3067 USD |
0.2960 USD |
| 2018-12-12 |
0.3012 USD |
2,157,753.2000 ZRX |
0.2970 USD |
0.2910 USD |
0.3118 USD |
0.3055 USD |
| 2018-12-11 |
0.3035 USD |
2,164,986.2100 ZRX |
0.3100 USD |
0.2950 USD |
0.3140 USD |
0.2970 USD |
| 2018-12-10 |
0.3195 USD |
2,101,048.2000 ZRX |
0.3289 USD |
0.3035 USD |
0.3320 USD |
0.3100 USD |
| 2018-12-09 |
0.3217 USD |
2,699,196.2400 ZRX |
0.3150 USD |
0.3133 USD |
0.3490 USD |
0.3285 USD |
| 2018-12-08 |
0.3140 USD |
4,706,449.9400 ZRX |
0.3130 USD |
0.2955 USD |
0.3546 USD |
0.3150 USD |
| 2018-12-07 |
0.3136 USD |
6,736,402.6100 ZRX |
0.3140 USD |
0.2830 USD |
0.3221 USD |
0.3133 USD |
| 2018-12-06 |
0.3320 USD |
5,034,782.3400 ZRX |
0.3458 USD |
0.3115 USD |
0.3577 USD |
0.3182 USD |
| 2018-12-05 |
0.3579 USD |
3,446,451.3600 ZRX |
0.3700 USD |
0.3450 USD |
0.3761 USD |
0.3458 USD |
| 2018-12-04 |
0.3714 USD |
2,743,844.9700 ZRX |
0.3728 USD |
0.3613 USD |
0.3862 USD |
0.3701 USD |
| 2018-12-03 |
0.3844 USD |
3,407,783.2200 ZRX |
0.3977 USD |
0.3602 USD |
0.4030 USD |
0.3710 USD |
| 2018-12-02 |
0.4034 USD |
2,660,922.1200 ZRX |
0.4090 USD |
0.3913 USD |
0.4265 USD |
0.3977 USD |
| 2018-12-01 |
0.3979 USD |
3,248,154.8200 ZRX |
0.3868 USD |
0.3790 USD |
0.4326 USD |
0.4090 USD |
| 2018-11-30 |
0.4103 USD |
5,819,625.3100 ZRX |
0.4337 USD |
0.3781 USD |
0.4340 USD |
0.3868 USD |
| 2018-11-29 |
0.4368 USD |
7,209,749.4300 ZRX |
0.4400 USD |
0.4100 USD |
0.4680 USD |
0.4337 USD |
| 2018-11-28 |
0.3954 USD |
9,022,110.0400 ZRX |
0.3523 USD |
0.3522 USD |
0.4700 USD |
0.4386 USD |
| 2018-11-27 |
0.3482 USD |
3,108,810.4200 ZRX |
0.3442 USD |
0.3250 USD |
0.3568 USD |
0.3523 USD |
| 2018-11-26 |
0.3546 USD |
5,168,468.8600 ZRX |
0.3649 USD |
0.3300 USD |
0.3872 USD |
0.3443 USD |
| 2018-11-25 |
0.3603 USD |
7,771,983.0200 ZRX |
0.3558 USD |
0.3200 USD |
0.4175 USD |
0.3649 USD |
| 2018-11-24 |
0.3767 USD |
3,896,826.5200 ZRX |
0.3980 USD |
0.3450 USD |
0.4092 USD |
0.3553 USD |
| 2018-11-23 |
0.4041 USD |
3,644,430.0800 ZRX |
0.4101 USD |
0.3760 USD |
0.4251 USD |
0.3980 USD |
| 2018-11-22 |
0.4305 USD |
2,211,052.2000 ZRX |
0.4468 USD |
0.4100 USD |
0.4500 USD |
0.4142 USD |
| 2018-11-21 |
0.4257 USD |
5,960,379.1200 ZRX |
0.4074 USD |
0.3900 USD |
0.4479 USD |
0.4439 USD |
| 2018-11-20 |
0.4180 USD |
10,491,314.9100 ZRX |
0.4260 USD |
0.3400 USD |
0.4949 USD |
0.4100 USD |
| 2018-11-19 |
0.4859 USD |
7,086,432.7400 ZRX |
0.5458 USD |
0.4152 USD |
0.5490 USD |
0.4260 USD |
| 2018-11-18 |
0.5419 USD |
1,609,859.8100 ZRX |
0.5380 USD |
0.5321 USD |
0.5600 USD |
0.5459 USD |
| 2018-11-17 |
0.5439 USD |
1,843,938.5800 ZRX |
0.5498 USD |
0.5140 USD |
0.5600 USD |
0.5380 USD |
| 2018-11-16 |
0.5534 USD |
5,397,023.2100 ZRX |
0.5570 USD |
0.5380 USD |
0.6300 USD |
0.5499 USD |
| 2018-11-15 |
0.5535 USD |
4,547,997.1000 ZRX |
0.5500 USD |
0.5000 USD |
0.5600 USD |
0.5570 USD |
| 2018-11-14 |
0.6000 USD |
9,135,810.5800 ZRX |
0.6400 USD |
0.4700 USD |
0.6400 USD |
0.5600 USD |
| 2018-11-13 |
0.6550 USD |
2,736,543.3900 ZRX |
0.6700 USD |
0.6100 USD |
0.6800 USD |
0.6400 USD |
| 2018-11-12 |
0.6750 USD |
1,387,323.7400 ZRX |
0.6900 USD |
0.6500 USD |
0.7000 USD |
0.6600 USD |
| 2018-11-11 |
0.7000 USD |
978,025.9300 ZRX |
0.7100 USD |
0.6700 USD |
0.7200 USD |
0.6900 USD |
| 2018-11-10 |
0.7150 USD |
1,076,099.9100 ZRX |
0.7100 USD |
0.7000 USD |
0.7200 USD |
0.7200 USD |
| 2018-11-09 |
0.7150 USD |
1,644,780.8400 ZRX |
0.7200 USD |
0.7000 USD |
0.7300 USD |
0.7100 USD |
| 2018-11-08 |
0.7400 USD |
3,297,571.5300 ZRX |
0.7600 USD |
0.7100 USD |
0.7600 USD |
0.7200 USD |
| 2018-11-07 |
0.7550 USD |
1,909,844.1500 ZRX |
0.7600 USD |
0.7500 USD |
0.7700 USD |
0.7500 USD |
| 2018-11-06 |
0.7550 USD |
2,750,031.8400 ZRX |
0.7600 USD |
0.7500 USD |
0.7700 USD |
0.7500 USD |