Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-10 |
0.4110 USD |
62,214,795.0844 ZRX |
0.4250 USD |
0.3400 USD |
0.4677 USD |
0.3970 USD |
| 2020-05-09 |
0.4094 USD |
63,293,230.8255 ZRX |
0.3939 USD |
0.3680 USD |
0.4900 USD |
0.4250 USD |
| 2020-05-08 |
0.3474 USD |
117,778,919.8988 ZRX |
0.3007 USD |
0.2987 USD |
0.5600 USD |
0.3940 USD |
| 2020-05-07 |
0.2540 USD |
58,445,161.7645 ZRX |
0.2093 USD |
0.2059 USD |
0.3550 USD |
0.2987 USD |
| 2020-05-06 |
0.2085 USD |
5,877,954.8728 ZRX |
0.2070 USD |
0.2030 USD |
0.2180 USD |
0.2100 USD |
| 2020-05-05 |
0.2052 USD |
2,013,725.0916 ZRX |
0.2039 USD |
0.2000 USD |
0.2070 USD |
0.2065 USD |
| 2020-05-04 |
0.2056 USD |
3,553,568.7633 ZRX |
0.2070 USD |
0.1927 USD |
0.2074 USD |
0.2042 USD |
| 2020-05-03 |
0.2109 USD |
2,636,941.5957 ZRX |
0.2147 USD |
0.2031 USD |
0.2157 USD |
0.2071 USD |
| 2020-05-02 |
0.2141 USD |
4,096,711.2411 ZRX |
0.2136 USD |
0.2098 USD |
0.2184 USD |
0.2145 USD |
| 2020-05-01 |
0.2061 USD |
3,850,594.4402 ZRX |
0.1985 USD |
0.1985 USD |
0.2142 USD |
0.2137 USD |
| 2020-04-30 |
0.2062 USD |
6,654,888.7326 ZRX |
0.2137 USD |
0.1948 USD |
0.2205 USD |
0.1988 USD |
| 2020-04-29 |
0.2092 USD |
6,689,707.1930 ZRX |
0.2047 USD |
0.2023 USD |
0.2150 USD |
0.2137 USD |
| 2020-04-28 |
0.2056 USD |
8,276,208.4933 ZRX |
0.2067 USD |
0.1981 USD |
0.2087 USD |
0.2045 USD |
| 2020-04-27 |
0.2032 USD |
19,664,341.6123 ZRX |
0.1994 USD |
0.1965 USD |
0.2191 USD |
0.2070 USD |
| 2020-04-26 |
0.1918 USD |
6,986,967.5444 ZRX |
0.1842 USD |
0.1841 USD |
0.2007 USD |
0.1994 USD |
| 2020-04-25 |
0.1852 USD |
3,232,580.7120 ZRX |
0.1859 USD |
0.1805 USD |
0.1897 USD |
0.1844 USD |
| 2020-04-24 |
0.1812 USD |
5,940,429.4890 ZRX |
0.1765 USD |
0.1754 USD |
0.1900 USD |
0.1859 USD |
| 2020-04-23 |
0.1739 USD |
4,125,108.2244 ZRX |
0.1719 USD |
0.1694 USD |
0.1800 USD |
0.1759 USD |
| 2020-04-22 |
0.1711 USD |
1,471,248.9154 ZRX |
0.1706 USD |
0.1687 USD |
0.1733 USD |
0.1716 USD |
| 2020-04-21 |
0.1685 USD |
1,942,994.1754 ZRX |
0.1676 USD |
0.1642 USD |
0.1728 USD |
0.1694 USD |
| 2020-04-20 |
0.1695 USD |
2,579,935.7039 ZRX |
0.1715 USD |
0.1656 USD |
0.1753 USD |
0.1676 USD |
| 2020-04-19 |
0.1755 USD |
1,988,442.9793 ZRX |
0.1795 USD |
0.1714 USD |
0.1800 USD |
0.1715 USD |
| 2020-04-18 |
0.1758 USD |
2,881,729.2310 ZRX |
0.1722 USD |
0.1722 USD |
0.1820 USD |
0.1795 USD |
| 2020-04-17 |
0.1730 USD |
1,573,699.4761 ZRX |
0.1737 USD |
0.1700 USD |
0.1751 USD |
0.1723 USD |
| 2020-04-16 |
0.1685 USD |
3,798,620.0887 ZRX |
0.1638 USD |
0.1582 USD |
0.1766 USD |
0.1731 USD |
| 2020-04-15 |
0.1675 USD |
3,049,831.0229 ZRX |
0.1711 USD |
0.1623 USD |
0.1719 USD |
0.1639 USD |
| 2020-04-14 |
0.1692 USD |
3,044,043.7415 ZRX |
0.1671 USD |
0.1671 USD |
0.1750 USD |
0.1713 USD |
| 2020-04-13 |
0.1677 USD |
1,949,983.2317 ZRX |
0.1681 USD |
0.1626 USD |
0.1695 USD |
0.1673 USD |
| 2020-04-12 |
0.1701 USD |
2,084,934.7611 ZRX |
0.1720 USD |
0.1668 USD |
0.1767 USD |
0.1681 USD |
| 2020-04-11 |
0.1707 USD |
2,707,299.7647 ZRX |
0.1698 USD |
0.1662 USD |
0.1753 USD |
0.1715 USD |
| 2020-04-10 |
0.1806 USD |
9,330,407.0340 ZRX |
0.1914 USD |
0.1617 USD |
0.1957 USD |
0.1699 USD |
| 2020-04-09 |
0.1846 USD |
5,457,558.4185 ZRX |
0.1780 USD |
0.1728 USD |
0.1920 USD |
0.1913 USD |
| 2020-04-08 |
0.1735 USD |
3,621,288.0221 ZRX |
0.1692 USD |
0.1665 USD |
0.1794 USD |
0.1779 USD |
| 2020-04-07 |
0.1695 USD |
6,170,261.6634 ZRX |
0.1696 USD |
0.1650 USD |
0.1828 USD |
0.1694 USD |
| 2020-04-06 |
0.1615 USD |
5,132,281.1837 ZRX |
0.1535 USD |
0.1535 USD |
0.1699 USD |
0.1696 USD |
| 2020-04-05 |
0.1551 USD |
1,374,535.8558 ZRX |
0.1565 USD |
0.1531 USD |
0.1573 USD |
0.1538 USD |
| 2020-04-04 |
0.1559 USD |
2,092,706.5199 ZRX |
0.1553 USD |
0.1522 USD |
0.1582 USD |
0.1565 USD |
| 2020-04-03 |
0.1547 USD |
1,571,452.3894 ZRX |
0.1542 USD |
0.1517 USD |
0.1589 USD |
0.1552 USD |
| 2020-04-02 |
0.1528 USD |
5,064,147.8390 ZRX |
0.1517 USD |
0.1492 USD |
0.1600 USD |
0.1538 USD |
| 2020-04-01 |
0.1520 USD |
2,456,263.4698 ZRX |
0.1527 USD |
0.1457 USD |
0.1539 USD |
0.1514 USD |
| 2020-03-31 |
0.1516 USD |
2,971,021.8058 ZRX |
0.1506 USD |
0.1497 USD |
0.1600 USD |
0.1527 USD |
| 2020-03-30 |
0.1476 USD |
3,025,180.9034 ZRX |
0.1446 USD |
0.1445 USD |
0.1547 USD |
0.1506 USD |
| 2020-03-29 |
0.1471 USD |
4,023,560.4331 ZRX |
0.1497 USD |
0.1445 USD |
0.1521 USD |
0.1446 USD |
| 2020-03-28 |
0.1501 USD |
5,285,477.7874 ZRX |
0.1499 USD |
0.1433 USD |
0.1513 USD |
0.1503 USD |
| 2020-03-27 |
0.1547 USD |
4,655,502.4684 ZRX |
0.1594 USD |
0.1470 USD |
0.1618 USD |
0.1499 USD |
| 2020-03-26 |
0.1584 USD |
4,508,716.0941 ZRX |
0.1572 USD |
0.1506 USD |
0.1597 USD |
0.1597 USD |
| 2020-03-25 |
0.1541 USD |
5,073,645.1772 ZRX |
0.1509 USD |
0.1463 USD |
0.1572 USD |
0.1572 USD |
| 2020-03-24 |
0.1513 USD |
7,141,420.0614 ZRX |
0.1516 USD |
0.1468 USD |
0.1585 USD |
0.1511 USD |
| 2020-03-23 |
0.1457 USD |
5,632,762.4884 ZRX |
0.1398 USD |
0.1390 USD |
0.1547 USD |
0.1516 USD |
| 2020-03-22 |
0.1472 USD |
3,904,422.9876 ZRX |
0.1546 USD |
0.1390 USD |
0.1589 USD |
0.1398 USD |