Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-23 |
0.3027 USD |
10,963,895.0889 ZRX |
0.3107 USD |
0.2820 USD |
0.3315 USD |
0.2947 USD |
| 2019-10-22 |
0.3175 USD |
4,114,090.9510 ZRX |
0.3238 USD |
0.3107 USD |
0.3250 USD |
0.3112 USD |
| 2019-10-21 |
0.3274 USD |
4,346,764.9817 ZRX |
0.3310 USD |
0.3198 USD |
0.3320 USD |
0.3239 USD |
| 2019-10-20 |
0.3246 USD |
10,586,318.3581 ZRX |
0.3180 USD |
0.3049 USD |
0.3449 USD |
0.3313 USD |
| 2019-10-19 |
0.3091 USD |
4,179,171.6833 ZRX |
0.3003 USD |
0.2921 USD |
0.3190 USD |
0.3179 USD |
| 2019-10-18 |
0.3069 USD |
4,133,901.9285 ZRX |
0.3143 USD |
0.2875 USD |
0.3200 USD |
0.2996 USD |
| 2019-10-17 |
0.3115 USD |
7,010,449.9055 ZRX |
0.3088 USD |
0.3047 USD |
0.3289 USD |
0.3143 USD |
| 2019-10-16 |
0.3125 USD |
11,653,763.5361 ZRX |
0.3162 USD |
0.2736 USD |
0.3217 USD |
0.3088 USD |
| 2019-10-15 |
0.3227 USD |
14,283,047.5901 ZRX |
0.3308 USD |
0.3006 USD |
0.3430 USD |
0.3147 USD |
| 2019-10-14 |
0.3148 USD |
21,232,926.8137 ZRX |
0.2978 USD |
0.2852 USD |
0.3444 USD |
0.3318 USD |
| 2019-10-13 |
0.2777 USD |
5,375,951.4875 ZRX |
0.2576 USD |
0.2568 USD |
0.2987 USD |
0.2978 USD |
| 2019-10-12 |
0.2569 USD |
2,657,848.6048 ZRX |
0.2561 USD |
0.2522 USD |
0.2640 USD |
0.2576 USD |
| 2019-10-11 |
0.2640 USD |
5,277,729.8087 ZRX |
0.2716 USD |
0.2540 USD |
0.2809 USD |
0.2564 USD |
| 2019-10-10 |
0.2636 USD |
7,605,378.0775 ZRX |
0.2557 USD |
0.2479 USD |
0.2790 USD |
0.2716 USD |
| 2019-10-09 |
0.2577 USD |
16,165,656.0079 ZRX |
0.2597 USD |
0.2467 USD |
0.2800 USD |
0.2557 USD |
| 2019-10-08 |
0.2388 USD |
11,614,168.9011 ZRX |
0.2214 USD |
0.2205 USD |
0.2624 USD |
0.2561 USD |
| 2019-10-07 |
0.2162 USD |
3,865,231.4346 ZRX |
0.2117 USD |
0.2095 USD |
0.2276 USD |
0.2208 USD |
| 2019-10-06 |
0.2166 USD |
2,253,090.7485 ZRX |
0.2215 USD |
0.2085 USD |
0.2235 USD |
0.2117 USD |
| 2019-10-05 |
0.2209 USD |
2,642,278.5000 ZRX |
0.2198 USD |
0.2145 USD |
0.2255 USD |
0.2221 USD |
| 2019-10-04 |
0.2164 USD |
4,937,317.2935 ZRX |
0.2123 USD |
0.2071 USD |
0.2290 USD |
0.2204 USD |
| 2019-10-03 |
0.2104 USD |
2,303,878.4239 ZRX |
0.2086 USD |
0.2022 USD |
0.2145 USD |
0.2123 USD |
| 2019-10-02 |
0.2103 USD |
2,775,200.5617 ZRX |
0.2122 USD |
0.2026 USD |
0.2209 USD |
0.2085 USD |
| 2019-10-01 |
0.2084 USD |
4,366,531.0549 ZRX |
0.2047 USD |
0.2002 USD |
0.2221 USD |
0.2122 USD |
| 2019-09-30 |
0.2032 USD |
4,074,087.2860 ZRX |
0.2021 USD |
0.1910 USD |
0.2100 USD |
0.2043 USD |
| 2019-09-29 |
0.2066 USD |
3,149,599.5467 ZRX |
0.2110 USD |
0.1973 USD |
0.2137 USD |
0.2021 USD |
| 2019-09-28 |
0.2127 USD |
2,421,165.0755 ZRX |
0.2144 USD |
0.2080 USD |
0.2200 USD |
0.2110 USD |
| 2019-09-27 |
0.2164 USD |
3,464,184.7369 ZRX |
0.2185 USD |
0.2105 USD |
0.2260 USD |
0.2144 USD |
| 2019-09-26 |
0.2161 USD |
9,275,551.3802 ZRX |
0.2138 USD |
0.2051 USD |
0.2340 USD |
0.2185 USD |
| 2019-09-25 |
0.2020 USD |
6,232,455.7397 ZRX |
0.1901 USD |
0.1900 USD |
0.2147 USD |
0.2138 USD |
| 2019-09-24 |
0.2003 USD |
9,155,009.4944 ZRX |
0.2093 USD |
0.1805 USD |
0.2350 USD |
0.1914 USD |
| 2019-09-23 |
0.2228 USD |
6,178,158.9385 ZRX |
0.2372 USD |
0.2060 USD |
0.2380 USD |
0.2084 USD |
| 2019-09-22 |
0.2422 USD |
7,777,605.5615 ZRX |
0.2471 USD |
0.2320 USD |
0.2577 USD |
0.2372 USD |
| 2019-09-21 |
0.2399 USD |
9,005,033.9538 ZRX |
0.2326 USD |
0.2231 USD |
0.2584 USD |
0.2471 USD |
| 2019-09-20 |
0.2303 USD |
17,494,298.3168 ZRX |
0.2285 USD |
0.2123 USD |
0.2650 USD |
0.2320 USD |
| 2019-09-19 |
0.2106 USD |
14,000,221.5797 ZRX |
0.1926 USD |
0.1850 USD |
0.2450 USD |
0.2285 USD |
| 2019-09-18 |
0.1841 USD |
8,685,464.3868 ZRX |
0.1754 USD |
0.1748 USD |
0.2060 USD |
0.1928 USD |
| 2019-09-17 |
0.1702 USD |
2,885,468.0096 ZRX |
0.1650 USD |
0.1628 USD |
0.1767 USD |
0.1754 USD |
| 2019-09-16 |
0.1647 USD |
1,792,367.7776 ZRX |
0.1644 USD |
0.1602 USD |
0.1680 USD |
0.1650 USD |
| 2019-09-15 |
0.1652 USD |
597,135.9863 ZRX |
0.1661 USD |
0.1635 USD |
0.1667 USD |
0.1644 USD |
| 2019-09-14 |
0.1637 USD |
2,620,290.7833 ZRX |
0.1614 USD |
0.1610 USD |
0.1680 USD |
0.1661 USD |
| 2019-09-13 |
0.1610 USD |
1,690,178.6426 ZRX |
0.1606 USD |
0.1578 USD |
0.1640 USD |
0.1614 USD |
| 2019-09-12 |
0.1587 USD |
2,196,179.6716 ZRX |
0.1567 USD |
0.1552 USD |
0.1656 USD |
0.1606 USD |
| 2019-09-11 |
0.1586 USD |
1,378,722.4543 ZRX |
0.1607 USD |
0.1561 USD |
0.1624 USD |
0.1564 USD |
| 2019-09-10 |
0.1620 USD |
1,708,362.2126 ZRX |
0.1639 USD |
0.1580 USD |
0.1661 USD |
0.1601 USD |
| 2019-09-09 |
0.1630 USD |
1,225,403.7918 ZRX |
0.1617 USD |
0.1586 USD |
0.1648 USD |
0.1643 USD |
| 2019-09-08 |
0.1632 USD |
1,863,687.2174 ZRX |
0.1645 USD |
0.1601 USD |
0.1660 USD |
0.1619 USD |
| 2019-09-07 |
0.1602 USD |
1,617,496.8103 ZRX |
0.1558 USD |
0.1539 USD |
0.1665 USD |
0.1647 USD |
| 2019-09-06 |
0.1579 USD |
2,296,120.7284 ZRX |
0.1595 USD |
0.1532 USD |
0.1618 USD |
0.1563 USD |
| 2019-09-05 |
0.1621 USD |
1,567,340.3782 ZRX |
0.1649 USD |
0.1587 USD |
0.1665 USD |
0.1592 USD |
| 2019-09-04 |
0.1682 USD |
1,252,375.7883 ZRX |
0.1715 USD |
0.1639 USD |
0.1718 USD |
0.1649 USD |