Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-18 |
0.5642 USD |
14,332,165.6337 ZRX |
0.5627 USD |
0.5330 USD |
0.6098 USD |
0.5656 USD |
| 2020-08-17 |
0.5860 USD |
27,446,826.0079 ZRX |
0.6093 USD |
0.5500 USD |
0.6386 USD |
0.5626 USD |
| 2020-08-16 |
0.5534 USD |
40,793,823.3633 ZRX |
0.4972 USD |
0.4811 USD |
0.6560 USD |
0.6097 USD |
| 2020-08-15 |
0.5190 USD |
18,109,067.8528 ZRX |
0.5408 USD |
0.4920 USD |
0.5530 USD |
0.4973 USD |
| 2020-08-14 |
0.4956 USD |
20,825,398.4478 ZRX |
0.4518 USD |
0.4434 USD |
0.5548 USD |
0.5394 USD |
| 2020-08-13 |
0.4570 USD |
11,177,308.4771 ZRX |
0.4627 USD |
0.4266 USD |
0.4758 USD |
0.4512 USD |
| 2020-08-12 |
0.4526 USD |
12,090,521.6844 ZRX |
0.4423 USD |
0.4100 USD |
0.4650 USD |
0.4628 USD |
| 2020-08-11 |
0.4614 USD |
12,265,585.1550 ZRX |
0.4806 USD |
0.4200 USD |
0.4819 USD |
0.4423 USD |
| 2020-08-10 |
0.4586 USD |
20,458,462.6106 ZRX |
0.4374 USD |
0.4140 USD |
0.5000 USD |
0.4798 USD |
| 2020-08-09 |
0.4296 USD |
11,383,590.5760 ZRX |
0.4212 USD |
0.4153 USD |
0.4488 USD |
0.4379 USD |
| 2020-08-08 |
0.4071 USD |
7,206,589.5583 ZRX |
0.3933 USD |
0.3905 USD |
0.4258 USD |
0.4210 USD |
| 2020-08-07 |
0.4033 USD |
8,320,506.0572 ZRX |
0.4132 USD |
0.3850 USD |
0.4295 USD |
0.3933 USD |
| 2020-08-06 |
0.4056 USD |
5,630,887.5941 ZRX |
0.3974 USD |
0.3862 USD |
0.4174 USD |
0.4137 USD |
| 2020-08-05 |
0.3975 USD |
4,353,903.5204 ZRX |
0.3975 USD |
0.3915 USD |
0.4101 USD |
0.3974 USD |
| 2020-08-04 |
0.3899 USD |
6,380,682.7133 ZRX |
0.3823 USD |
0.3820 USD |
0.4079 USD |
0.3975 USD |
| 2020-08-03 |
0.3804 USD |
3,533,167.8726 ZRX |
0.3786 USD |
0.3747 USD |
0.3922 USD |
0.3822 USD |
| 2020-08-02 |
0.3892 USD |
7,794,260.1279 ZRX |
0.3994 USD |
0.3609 USD |
0.4100 USD |
0.3789 USD |
| 2020-08-01 |
0.3903 USD |
7,478,947.0398 ZRX |
0.3814 USD |
0.3789 USD |
0.4090 USD |
0.3993 USD |
| 2020-07-31 |
0.3851 USD |
3,228,848.5858 ZRX |
0.3887 USD |
0.3780 USD |
0.3925 USD |
0.3814 USD |
| 2020-07-30 |
0.3861 USD |
3,454,193.9012 ZRX |
0.3838 USD |
0.3789 USD |
0.3939 USD |
0.3885 USD |
| 2020-07-29 |
0.3834 USD |
9,127,458.1038 ZRX |
0.3829 USD |
0.3822 USD |
0.4115 USD |
0.3838 USD |
| 2020-07-28 |
0.3752 USD |
6,701,848.5211 ZRX |
0.3674 USD |
0.3626 USD |
0.3871 USD |
0.3830 USD |
| 2020-07-27 |
0.3763 USD |
12,726,284.7275 ZRX |
0.3854 USD |
0.3401 USD |
0.3887 USD |
0.3672 USD |
| 2020-07-26 |
0.3899 USD |
3,884,386.1550 ZRX |
0.3944 USD |
0.3797 USD |
0.3968 USD |
0.3854 USD |
| 2020-07-25 |
0.3909 USD |
3,851,968.8933 ZRX |
0.3873 USD |
0.3841 USD |
0.3998 USD |
0.3945 USD |
| 2020-07-24 |
0.3902 USD |
4,350,185.6032 ZRX |
0.3931 USD |
0.3838 USD |
0.3968 USD |
0.3872 USD |
| 2020-07-23 |
0.3966 USD |
3,903,611.1056 ZRX |
0.4000 USD |
0.3893 USD |
0.4100 USD |
0.3931 USD |
| 2020-07-22 |
0.4004 USD |
3,983,068.6612 ZRX |
0.4008 USD |
0.3943 USD |
0.4087 USD |
0.4000 USD |
| 2020-07-21 |
0.3984 USD |
3,509,405.2042 ZRX |
0.3960 USD |
0.3940 USD |
0.4100 USD |
0.4008 USD |
| 2020-07-20 |
0.4081 USD |
5,327,721.8669 ZRX |
0.4201 USD |
0.3950 USD |
0.4275 USD |
0.3960 USD |
| 2020-07-19 |
0.4190 USD |
8,032,221.4432 ZRX |
0.4180 USD |
0.4042 USD |
0.4306 USD |
0.4200 USD |
| 2020-07-18 |
0.4076 USD |
11,557,940.3009 ZRX |
0.3965 USD |
0.3869 USD |
0.4300 USD |
0.4188 USD |
| 2020-07-17 |
0.3986 USD |
9,770,030.3824 ZRX |
0.4005 USD |
0.3804 USD |
0.4138 USD |
0.3967 USD |
| 2020-07-16 |
0.3947 USD |
11,582,334.9187 ZRX |
0.3895 USD |
0.3675 USD |
0.4022 USD |
0.3999 USD |
| 2020-07-15 |
0.3924 USD |
5,884,077.3347 ZRX |
0.3949 USD |
0.3866 USD |
0.4095 USD |
0.3898 USD |
| 2020-07-14 |
0.3981 USD |
10,007,898.1789 ZRX |
0.4010 USD |
0.3807 USD |
0.4049 USD |
0.3952 USD |
| 2020-07-13 |
0.4143 USD |
11,413,825.1937 ZRX |
0.4278 USD |
0.3946 USD |
0.4288 USD |
0.4007 USD |
| 2020-07-12 |
0.4318 USD |
7,566,064.9146 ZRX |
0.4364 USD |
0.4150 USD |
0.4431 USD |
0.4273 USD |
| 2020-07-11 |
0.4234 USD |
12,817,480.7211 ZRX |
0.4111 USD |
0.4078 USD |
0.4435 USD |
0.4356 USD |
| 2020-07-10 |
0.4182 USD |
10,441,258.6779 ZRX |
0.4258 USD |
0.3981 USD |
0.4284 USD |
0.4106 USD |
| 2020-07-09 |
0.4363 USD |
14,372,267.0528 ZRX |
0.4472 USD |
0.4033 USD |
0.4500 USD |
0.4254 USD |
| 2020-07-08 |
0.4286 USD |
34,426,940.1406 ZRX |
0.4090 USD |
0.4050 USD |
0.4789 USD |
0.4482 USD |
| 2020-07-07 |
0.4041 USD |
11,889,599.6033 ZRX |
0.3995 USD |
0.3910 USD |
0.4270 USD |
0.4086 USD |
| 2020-07-06 |
0.4097 USD |
16,371,275.7259 ZRX |
0.4199 USD |
0.3871 USD |
0.4241 USD |
0.3995 USD |
| 2020-07-05 |
0.4038 USD |
10,732,638.6822 ZRX |
0.3876 USD |
0.3600 USD |
0.4215 USD |
0.4201 USD |
| 2020-07-04 |
0.3837 USD |
18,786,691.7530 ZRX |
0.3801 USD |
0.3743 USD |
0.4291 USD |
0.3873 USD |
| 2020-07-03 |
0.3622 USD |
22,498,115.8092 ZRX |
0.3438 USD |
0.3425 USD |
0.4000 USD |
0.3806 USD |
| 2020-07-02 |
0.3404 USD |
7,210,055.1185 ZRX |
0.3365 USD |
0.3340 USD |
0.3589 USD |
0.3442 USD |
| 2020-07-01 |
0.3360 USD |
2,149,818.8010 ZRX |
0.3354 USD |
0.3314 USD |
0.3440 USD |
0.3365 USD |
| 2020-06-30 |
0.3399 USD |
2,129,291.2444 ZRX |
0.3450 USD |
0.3331 USD |
0.3466 USD |
0.3348 USD |