Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-03 |
0.1723 USD |
1,770,609.4936 ZRX |
0.1737 USD |
0.1654 USD |
0.1745 USD |
0.1709 USD |
| 2019-09-02 |
0.1672 USD |
2,013,715.0507 ZRX |
0.1612 USD |
0.1602 USD |
0.1740 USD |
0.1732 USD |
| 2019-09-01 |
0.1619 USD |
1,598,219.1138 ZRX |
0.1627 USD |
0.1560 USD |
0.1633 USD |
0.1612 USD |
| 2019-08-31 |
0.1631 USD |
1,700,386.1010 ZRX |
0.1641 USD |
0.1595 USD |
0.1658 USD |
0.1621 USD |
| 2019-08-30 |
0.1597 USD |
2,521,817.4195 ZRX |
0.1546 USD |
0.1520 USD |
0.1653 USD |
0.1648 USD |
| 2019-08-29 |
0.1564 USD |
4,269,365.4840 ZRX |
0.1585 USD |
0.1502 USD |
0.1600 USD |
0.1544 USD |
| 2019-08-28 |
0.1653 USD |
4,269,520.9370 ZRX |
0.1718 USD |
0.1560 USD |
0.1733 USD |
0.1588 USD |
| 2019-08-27 |
0.1749 USD |
2,598,120.0603 ZRX |
0.1779 USD |
0.1680 USD |
0.1780 USD |
0.1718 USD |
| 2019-08-26 |
0.1786 USD |
2,403,057.7600 ZRX |
0.1799 USD |
0.1750 USD |
0.1867 USD |
0.1773 USD |
| 2019-08-25 |
0.1825 USD |
2,211,617.2798 ZRX |
0.1852 USD |
0.1740 USD |
0.1886 USD |
0.1798 USD |
| 2019-08-24 |
0.1857 USD |
10,221,080.0431 ZRX |
0.1857 USD |
0.1823 USD |
0.2100 USD |
0.1856 USD |
| 2019-08-23 |
0.1805 USD |
6,160,532.1499 ZRX |
0.1755 USD |
0.1720 USD |
0.1990 USD |
0.1855 USD |
| 2019-08-22 |
0.1737 USD |
3,407,251.9152 ZRX |
0.1720 USD |
0.1665 USD |
0.1794 USD |
0.1754 USD |
| 2019-08-21 |
0.1707 USD |
3,909,697.9448 ZRX |
0.1690 USD |
0.1604 USD |
0.1756 USD |
0.1724 USD |
| 2019-08-20 |
0.1717 USD |
2,158,295.2799 ZRX |
0.1748 USD |
0.1651 USD |
0.1753 USD |
0.1686 USD |
| 2019-08-19 |
0.1752 USD |
1,835,032.1544 ZRX |
0.1751 USD |
0.1717 USD |
0.1780 USD |
0.1754 USD |
| 2019-08-18 |
0.1735 USD |
1,306,092.8707 ZRX |
0.1715 USD |
0.1683 USD |
0.1796 USD |
0.1754 USD |
| 2019-08-17 |
0.1734 USD |
1,219,258.1532 ZRX |
0.1753 USD |
0.1675 USD |
0.1753 USD |
0.1715 USD |
| 2019-08-16 |
0.1748 USD |
5,892,201.7356 ZRX |
0.1744 USD |
0.1692 USD |
0.1890 USD |
0.1753 USD |
| 2019-08-15 |
0.1675 USD |
5,600,689.0235 ZRX |
0.1620 USD |
0.1522 USD |
0.1809 USD |
0.1730 USD |
| 2019-08-14 |
0.1715 USD |
6,168,172.9900 ZRX |
0.1811 USD |
0.1609 USD |
0.1815 USD |
0.1620 USD |
| 2019-08-13 |
0.1845 USD |
3,981,710.6470 ZRX |
0.1878 USD |
0.1734 USD |
0.1889 USD |
0.1813 USD |
| 2019-08-12 |
0.1909 USD |
1,541,131.1933 ZRX |
0.1940 USD |
0.1876 USD |
0.1941 USD |
0.1878 USD |
| 2019-08-11 |
0.1926 USD |
1,889,723.8684 ZRX |
0.1912 USD |
0.1908 USD |
0.1960 USD |
0.1941 USD |
| 2019-08-10 |
0.1903 USD |
3,608,878.7282 ZRX |
0.1891 USD |
0.1877 USD |
0.2030 USD |
0.1916 USD |
| 2019-08-09 |
0.1883 USD |
4,811,675.9222 ZRX |
0.1885 USD |
0.1813 USD |
0.2000 USD |
0.1881 USD |
| 2019-08-08 |
0.1931 USD |
3,629,133.0952 ZRX |
0.1980 USD |
0.1840 USD |
0.1982 USD |
0.1883 USD |
| 2019-08-07 |
0.1980 USD |
3,235,989.0373 ZRX |
0.1990 USD |
0.1957 USD |
0.2029 USD |
0.1970 USD |
| 2019-08-06 |
0.2054 USD |
4,398,531.8241 ZRX |
0.2122 USD |
0.1955 USD |
0.2135 USD |
0.1985 USD |
| 2019-08-05 |
0.2125 USD |
4,060,581.5029 ZRX |
0.2128 USD |
0.2121 USD |
0.2190 USD |
0.2122 USD |
| 2019-08-04 |
0.2140 USD |
1,742,601.7348 ZRX |
0.2154 USD |
0.2100 USD |
0.2173 USD |
0.2127 USD |
| 2019-08-03 |
0.2153 USD |
2,705,481.9337 ZRX |
0.2151 USD |
0.2133 USD |
0.2201 USD |
0.2154 USD |
| 2019-08-02 |
0.2177 USD |
2,582,420.0976 ZRX |
0.2198 USD |
0.2117 USD |
0.2200 USD |
0.2157 USD |
| 2019-08-01 |
0.2220 USD |
1,740,932.9826 ZRX |
0.2241 USD |
0.2162 USD |
0.2251 USD |
0.2198 USD |
| 2019-07-31 |
0.2240 USD |
1,701,273.7146 ZRX |
0.2240 USD |
0.2187 USD |
0.2289 USD |
0.2241 USD |
| 2019-07-30 |
0.2232 USD |
1,271,071.8328 ZRX |
0.2228 USD |
0.2174 USD |
0.2268 USD |
0.2236 USD |
| 2019-07-29 |
0.2247 USD |
834,350.0283 ZRX |
0.2276 USD |
0.2200 USD |
0.2295 USD |
0.2219 USD |
| 2019-07-28 |
0.2254 USD |
861,400.9631 ZRX |
0.2237 USD |
0.2149 USD |
0.2306 USD |
0.2271 USD |
| 2019-07-27 |
0.2291 USD |
1,538,162.7066 ZRX |
0.2345 USD |
0.2191 USD |
0.2400 USD |
0.2237 USD |
| 2019-07-26 |
0.2346 USD |
733,172.0883 ZRX |
0.2346 USD |
0.2270 USD |
0.2347 USD |
0.2345 USD |
| 2019-07-25 |
0.2306 USD |
1,662,293.8878 ZRX |
0.2268 USD |
0.2268 USD |
0.2385 USD |
0.2345 USD |
| 2019-07-24 |
0.2250 USD |
2,226,357.3489 ZRX |
0.2232 USD |
0.2153 USD |
0.2400 USD |
0.2269 USD |
| 2019-07-23 |
0.2291 USD |
1,844,426.2770 ZRX |
0.2349 USD |
0.2223 USD |
0.2394 USD |
0.2233 USD |
| 2019-07-22 |
0.2397 USD |
1,477,565.4631 ZRX |
0.2440 USD |
0.2283 USD |
0.2450 USD |
0.2353 USD |
| 2019-07-21 |
0.2457 USD |
1,923,249.8800 ZRX |
0.2475 USD |
0.2356 USD |
0.2475 USD |
0.2439 USD |
| 2019-07-20 |
0.2421 USD |
2,108,239.8063 ZRX |
0.2368 USD |
0.2343 USD |
0.2592 USD |
0.2475 USD |
| 2019-07-19 |
0.2373 USD |
2,647,513.0083 ZRX |
0.2379 USD |
0.2300 USD |
0.2429 USD |
0.2368 USD |
| 2019-07-18 |
0.2328 USD |
3,930,958.5446 ZRX |
0.2280 USD |
0.2183 USD |
0.2417 USD |
0.2376 USD |
| 2019-07-17 |
0.2222 USD |
5,753,511.6283 ZRX |
0.2164 USD |
0.2060 USD |
0.2400 USD |
0.2280 USD |
| 2019-07-16 |
0.2302 USD |
7,609,763.0112 ZRX |
0.2440 USD |
0.2100 USD |
0.2677 USD |
0.2163 USD |