Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-21 |
0.1532 USD |
3,469,062.5020 ZRX |
0.1514 USD |
0.1465 USD |
0.1578 USD |
0.1551 USD |
| 2020-03-20 |
0.1571 USD |
11,543,861.4367 ZRX |
0.1629 USD |
0.1390 USD |
0.1780 USD |
0.1514 USD |
| 2020-03-19 |
0.1546 USD |
10,510,714.1719 ZRX |
0.1462 USD |
0.1462 USD |
0.1690 USD |
0.1630 USD |
| 2020-03-18 |
0.1449 USD |
4,495,130.3942 ZRX |
0.1435 USD |
0.1326 USD |
0.1480 USD |
0.1462 USD |
| 2020-03-17 |
0.1410 USD |
8,676,455.3196 ZRX |
0.1385 USD |
0.1373 USD |
0.1508 USD |
0.1435 USD |
| 2020-03-16 |
0.1481 USD |
8,733,065.9044 ZRX |
0.1577 USD |
0.1260 USD |
0.1594 USD |
0.1384 USD |
| 2020-03-15 |
0.1574 USD |
4,138,531.7423 ZRX |
0.1571 USD |
0.1540 USD |
0.1737 USD |
0.1577 USD |
| 2020-03-14 |
0.1638 USD |
5,406,412.3997 ZRX |
0.1693 USD |
0.1520 USD |
0.1763 USD |
0.1583 USD |
| 2020-03-13 |
0.1632 USD |
15,385,439.5698 ZRX |
0.1564 USD |
0.1289 USD |
0.2000 USD |
0.1699 USD |
| 2020-03-12 |
0.1916 USD |
16,529,461.7084 ZRX |
0.2267 USD |
0.1515 USD |
0.2306 USD |
0.1566 USD |
| 2020-03-11 |
0.2332 USD |
5,224,032.9830 ZRX |
0.2393 USD |
0.2118 USD |
0.2480 USD |
0.2271 USD |
| 2020-03-10 |
0.2308 USD |
4,733,596.0304 ZRX |
0.2230 USD |
0.2211 USD |
0.2435 USD |
0.2386 USD |
| 2020-03-09 |
0.2246 USD |
7,449,897.3082 ZRX |
0.2253 USD |
0.2055 USD |
0.2420 USD |
0.2239 USD |
| 2020-03-08 |
0.2441 USD |
4,330,519.0825 ZRX |
0.2631 USD |
0.2250 USD |
0.2631 USD |
0.2251 USD |
| 2020-03-07 |
0.2736 USD |
3,287,530.4643 ZRX |
0.2840 USD |
0.2525 USD |
0.2844 USD |
0.2632 USD |
| 2020-03-06 |
0.2798 USD |
3,666,312.1276 ZRX |
0.2757 USD |
0.2645 USD |
0.2860 USD |
0.2840 USD |
| 2020-03-05 |
0.2692 USD |
6,462,131.5786 ZRX |
0.2627 USD |
0.2627 USD |
0.2882 USD |
0.2757 USD |
| 2020-03-04 |
0.2588 USD |
3,707,490.8342 ZRX |
0.2549 USD |
0.2494 USD |
0.2669 USD |
0.2627 USD |
| 2020-03-03 |
0.2525 USD |
1,986,410.2268 ZRX |
0.2502 USD |
0.2411 USD |
0.2550 USD |
0.2549 USD |
| 2020-03-02 |
0.2400 USD |
6,877,371.3615 ZRX |
0.2300 USD |
0.2300 USD |
0.2550 USD |
0.2500 USD |
| 2020-03-01 |
0.2299 USD |
4,143,279.5493 ZRX |
0.2293 USD |
0.2247 USD |
0.2450 USD |
0.2304 USD |
| 2020-02-29 |
0.2345 USD |
2,440,304.3230 ZRX |
0.2391 USD |
0.2290 USD |
0.2430 USD |
0.2298 USD |
| 2020-02-28 |
0.2416 USD |
3,452,369.0214 ZRX |
0.2439 USD |
0.2256 USD |
0.2532 USD |
0.2394 USD |
| 2020-02-27 |
0.2377 USD |
5,654,112.8346 ZRX |
0.2322 USD |
0.2180 USD |
0.2585 USD |
0.2431 USD |
| 2020-02-26 |
0.2429 USD |
5,983,240.8019 ZRX |
0.2522 USD |
0.2186 USD |
0.2541 USD |
0.2337 USD |
| 2020-02-25 |
0.2606 USD |
5,484,347.5277 ZRX |
0.2688 USD |
0.2440 USD |
0.2688 USD |
0.2523 USD |
| 2020-02-24 |
0.2791 USD |
5,452,186.6782 ZRX |
0.2888 USD |
0.2612 USD |
0.2933 USD |
0.2693 USD |
| 2020-02-23 |
0.2848 USD |
1,908,979.1703 ZRX |
0.2805 USD |
0.2790 USD |
0.2922 USD |
0.2891 USD |
| 2020-02-22 |
0.2839 USD |
2,289,146.0733 ZRX |
0.2874 USD |
0.2757 USD |
0.2878 USD |
0.2804 USD |
| 2020-02-21 |
0.2826 USD |
5,458,734.4461 ZRX |
0.2778 USD |
0.2747 USD |
0.2998 USD |
0.2874 USD |
| 2020-02-20 |
0.2804 USD |
4,885,854.2483 ZRX |
0.2817 USD |
0.2636 USD |
0.2890 USD |
0.2791 USD |
| 2020-02-19 |
0.2950 USD |
5,541,990.3438 ZRX |
0.3084 USD |
0.2652 USD |
0.3089 USD |
0.2817 USD |
| 2020-02-18 |
0.3000 USD |
8,730,109.7932 ZRX |
0.2913 USD |
0.2831 USD |
0.3157 USD |
0.3086 USD |
| 2020-02-17 |
0.2947 USD |
6,926,346.0474 ZRX |
0.2982 USD |
0.2595 USD |
0.2991 USD |
0.2912 USD |
| 2020-02-16 |
0.3089 USD |
6,800,506.8748 ZRX |
0.3190 USD |
0.2720 USD |
0.3306 USD |
0.2987 USD |
| 2020-02-15 |
0.3332 USD |
9,534,528.0735 ZRX |
0.3474 USD |
0.2950 USD |
0.3580 USD |
0.3190 USD |
| 2020-02-14 |
0.3336 USD |
12,082,981.4257 ZRX |
0.3200 USD |
0.3107 USD |
0.3600 USD |
0.3472 USD |
| 2020-02-13 |
0.3157 USD |
9,061,373.0438 ZRX |
0.3114 USD |
0.2871 USD |
0.3315 USD |
0.3200 USD |
| 2020-02-12 |
0.3072 USD |
7,278,607.3356 ZRX |
0.3028 USD |
0.2995 USD |
0.3172 USD |
0.3116 USD |
| 2020-02-11 |
0.2934 USD |
7,835,307.4127 ZRX |
0.2841 USD |
0.2726 USD |
0.3075 USD |
0.3028 USD |
| 2020-02-10 |
0.2901 USD |
5,770,586.5012 ZRX |
0.2964 USD |
0.2723 USD |
0.3011 USD |
0.2838 USD |
| 2020-02-09 |
0.2842 USD |
7,499,427.3369 ZRX |
0.2730 USD |
0.2730 USD |
0.2989 USD |
0.2955 USD |
| 2020-02-08 |
0.2751 USD |
4,451,518.9898 ZRX |
0.2771 USD |
0.2637 USD |
0.2858 USD |
0.2730 USD |
| 2020-02-07 |
0.2779 USD |
8,447,351.8921 ZRX |
0.2787 USD |
0.2763 USD |
0.2920 USD |
0.2771 USD |
| 2020-02-06 |
0.2684 USD |
8,178,088.4979 ZRX |
0.2577 USD |
0.2533 USD |
0.2790 USD |
0.2790 USD |
| 2020-02-05 |
0.2549 USD |
8,884,626.8729 ZRX |
0.2527 USD |
0.2454 USD |
0.2585 USD |
0.2570 USD |
| 2020-02-04 |
0.2443 USD |
8,941,552.8893 ZRX |
0.2354 USD |
0.2347 USD |
0.2600 USD |
0.2533 USD |
| 2020-02-03 |
0.2374 USD |
2,917,739.5713 ZRX |
0.2394 USD |
0.2316 USD |
0.2450 USD |
0.2354 USD |
| 2020-02-02 |
0.2355 USD |
3,732,435.5512 ZRX |
0.2315 USD |
0.2278 USD |
0.2450 USD |
0.2395 USD |
| 2020-02-01 |
0.2299 USD |
3,083,817.9906 ZRX |
0.2283 USD |
0.2263 USD |
0.2325 USD |
0.2315 USD |