Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.2723 USD |
2,475,743.4450 ZRX |
0.2992 USD |
0.2640 USD |
0.3003 USD |
0.2723 USD |
| 2025-07-22 |
0.3001 USD |
1,571,901.7933 ZRX |
0.3008 USD |
0.2859 USD |
0.3014 USD |
0.3001 USD |
| 2025-07-21 |
0.3005 USD |
1,543,600.2762 ZRX |
0.2986 USD |
0.2920 USD |
0.3106 USD |
0.3005 USD |
| 2025-07-20 |
0.2995 USD |
1,466,971.4823 ZRX |
0.2873 USD |
0.2848 USD |
0.3065 USD |
0.2995 USD |
| 2025-07-19 |
0.2871 USD |
1,078,434.0694 ZRX |
0.2784 USD |
0.2715 USD |
0.2877 USD |
0.2871 USD |
| 2025-07-18 |
0.2764 USD |
2,193,509.2009 ZRX |
0.2756 USD |
0.2717 USD |
0.2913 USD |
0.2764 USD |
| 2025-07-17 |
0.2705 USD |
1,289,328.0831 ZRX |
0.2720 USD |
0.2643 USD |
0.2782 USD |
0.2705 USD |
| 2025-07-16 |
0.2775 USD |
1,266,133.0496 ZRX |
0.2689 USD |
0.2639 USD |
0.2828 USD |
0.2775 USD |
| 2025-07-15 |
0.2685 USD |
1,048,093.7465 ZRX |
0.2627 USD |
0.2525 USD |
0.2691 USD |
0.2685 USD |
| 2025-07-14 |
0.2620 USD |
1,119,862.9059 ZRX |
0.2637 USD |
0.2575 USD |
0.2754 USD |
0.2620 USD |
| 2025-07-13 |
0.2635 USD |
736,945.6945 ZRX |
0.2542 USD |
0.2531 USD |
0.2692 USD |
0.2635 USD |
| 2025-07-12 |
0.2526 USD |
903,279.8680 ZRX |
0.2498 USD |
0.2451 USD |
0.2617 USD |
0.2526 USD |
| 2025-07-11 |
0.2567 USD |
2,628,344.2104 ZRX |
0.2485 USD |
0.2447 USD |
0.2592 USD |
0.2567 USD |
| 2025-07-10 |
0.2474 USD |
525,278.9674 ZRX |
0.2352 USD |
0.2330 USD |
0.2478 USD |
0.2474 USD |
| 2025-07-09 |
0.2358 USD |
1,423,533.7151 ZRX |
0.2233 USD |
0.2203 USD |
0.2367 USD |
0.2358 USD |
| 2025-07-08 |
0.2224 USD |
301,091.0885 ZRX |
0.2173 USD |
0.2148 USD |
0.2235 USD |
0.2224 USD |
| 2025-07-07 |
0.2169 USD |
297,323.5144 ZRX |
0.2192 USD |
0.2155 USD |
0.2225 USD |
0.2169 USD |
| 2025-07-06 |
0.2198 USD |
68,376.4705 ZRX |
0.2139 USD |
0.2133 USD |
0.2203 USD |
0.2198 USD |
| 2025-07-05 |
0.2126 USD |
350,991.6297 ZRX |
0.2165 USD |
0.2109 USD |
0.2172 USD |
0.2126 USD |
| 2025-07-04 |
0.2138 USD |
443,333.5611 ZRX |
0.2252 USD |
0.2129 USD |
0.2265 USD |
0.2138 USD |
| 2025-07-03 |
0.2261 USD |
496,605.9660 ZRX |
0.2254 USD |
0.2232 USD |
0.2302 USD |
0.2261 USD |
| 2025-07-02 |
0.2273 USD |
778,433.5037 ZRX |
0.2083 USD |
0.2068 USD |
0.2283 USD |
0.2273 USD |
| 2025-07-01 |
0.2089 USD |
391,066.8622 ZRX |
0.2187 USD |
0.2079 USD |
0.2190 USD |
0.2089 USD |
| 2025-06-30 |
0.2185 USD |
306,680.9731 ZRX |
0.2257 USD |
0.2160 USD |
0.2265 USD |
0.2185 USD |
| 2025-06-29 |
0.2201 USD |
239,257.8997 ZRX |
0.2190 USD |
0.2158 USD |
0.2201 USD |
0.2201 USD |
| 2025-06-28 |
0.2184 USD |
196,858.9224 ZRX |
0.2126 USD |
0.2121 USD |
0.2184 USD |
0.2184 USD |
| 2025-06-27 |
0.2122 USD |
258,604.7584 ZRX |
0.2115 USD |
0.2090 USD |
0.2152 USD |
0.2122 USD |
| 2025-06-26 |
0.2109 USD |
1,239,345.2347 ZRX |
0.2180 USD |
0.2090 USD |
0.2232 USD |
0.2109 USD |
| 2025-06-25 |
0.2168 USD |
205,435.7066 ZRX |
0.2250 USD |
0.2168 USD |
0.2261 USD |
0.2168 USD |
| 2025-06-24 |
0.2249 USD |
249,226.5993 ZRX |
0.2203 USD |
0.2200 USD |
0.2264 USD |
0.2249 USD |
| 2025-06-23 |
0.2154 USD |
355,780.3375 ZRX |
0.2014 USD |
0.1999 USD |
0.2164 USD |
0.2154 USD |
| 2025-06-22 |
0.1960 USD |
701,494.9567 ZRX |
0.2070 USD |
0.1939 USD |
0.2090 USD |
0.1960 USD |
| 2025-06-21 |
0.2061 USD |
1,244,485.9547 ZRX |
0.2159 USD |
0.2016 USD |
0.2199 USD |
0.2061 USD |
| 2025-06-20 |
0.2202 USD |
872,721.5328 ZRX |
0.2221 USD |
0.2191 USD |
0.2270 USD |
0.2202 USD |
| 2025-06-19 |
0.2229 USD |
1,106,048.1523 ZRX |
0.2241 USD |
0.2181 USD |
0.2262 USD |
0.2229 USD |
| 2025-06-18 |
0.2171 USD |
1,283,874.1307 ZRX |
0.2232 USD |
0.2099 USD |
0.2264 USD |
0.2171 USD |
| 2025-06-17 |
0.2279 USD |
163,840.2358 ZRX |
0.2296 USD |
0.2266 USD |
0.2345 USD |
0.2279 USD |
| 2025-06-16 |
0.2384 USD |
327,699.3626 ZRX |
0.2289 USD |
0.2272 USD |
0.2398 USD |
0.2384 USD |
| 2025-06-15 |
0.2288 USD |
178,132.5819 ZRX |
0.2286 USD |
0.2281 USD |
0.2317 USD |
0.2288 USD |
| 2025-06-14 |
0.2275 USD |
123,363.9212 ZRX |
0.2315 USD |
0.2271 USD |
0.2316 USD |
0.2275 USD |
| 2025-06-13 |
0.2304 USD |
878,288.8185 ZRX |
0.2344 USD |
0.2210 USD |
0.2349 USD |
0.2304 USD |
| 2025-06-12 |
0.2396 USD |
925,575.9565 ZRX |
0.2485 USD |
0.2396 USD |
0.2489 USD |
0.2396 USD |
| 2025-06-11 |
0.2513 USD |
960,808.6481 ZRX |
0.2629 USD |
0.2507 USD |
0.2643 USD |
0.2513 USD |
| 2025-06-10 |
0.2528 USD |
742,465.4563 ZRX |
0.2525 USD |
0.2469 USD |
0.2567 USD |
0.2528 USD |
| 2025-06-09 |
0.2524 USD |
675,404.6771 ZRX |
0.2390 USD |
0.2328 USD |
0.2531 USD |
0.2524 USD |
| 2025-06-08 |
0.2401 USD |
270,557.5808 ZRX |
0.2394 USD |
0.2357 USD |
0.2431 USD |
0.2401 USD |
| 2025-06-07 |
0.2392 USD |
221,784.3800 ZRX |
0.2341 USD |
0.2341 USD |
0.2423 USD |
0.2392 USD |
| 2025-06-06 |
0.2327 USD |
452,895.1472 ZRX |
0.2273 USD |
0.2270 USD |
0.2394 USD |
0.2327 USD |
| 2025-06-05 |
0.2280 USD |
894,293.7279 ZRX |
0.2388 USD |
0.2231 USD |
0.2450 USD |
0.2280 USD |
| 2025-06-04 |
0.2402 USD |
429,114.2474 ZRX |
0.2469 USD |
0.2367 USD |
0.2487 USD |
0.2402 USD |