Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.2469 USD |
446,289.5294 ZRX |
0.2443 USD |
0.2440 USD |
0.2511 USD |
0.2469 USD |
| 2025-06-02 |
0.2443 USD |
1,259,246.0857 ZRX |
0.2381 USD |
0.2350 USD |
0.2457 USD |
0.2443 USD |
| 2025-06-01 |
0.2370 USD |
1,112,649.1449 ZRX |
0.2363 USD |
0.2290 USD |
0.2401 USD |
0.2370 USD |
| 2025-05-31 |
0.2378 USD |
1,586,854.3937 ZRX |
0.2298 USD |
0.2249 USD |
0.2404 USD |
0.2378 USD |
| 2025-05-30 |
0.2336 USD |
2,021,772.3096 ZRX |
0.2522 USD |
0.2317 USD |
0.2525 USD |
0.2336 USD |
| 2025-05-29 |
0.2537 USD |
1,926,368.9420 ZRX |
0.2602 USD |
0.2491 USD |
0.2665 USD |
0.2537 USD |
| 2025-05-28 |
0.2571 USD |
1,509,787.5274 ZRX |
0.2636 USD |
0.2518 USD |
0.2644 USD |
0.2571 USD |
| 2025-05-27 |
0.2633 USD |
925,193.5259 ZRX |
0.2607 USD |
0.2539 USD |
0.2699 USD |
0.2633 USD |
| 2025-05-26 |
0.2600 USD |
1,320,940.8006 ZRX |
0.2599 USD |
0.2582 USD |
0.2680 USD |
0.2600 USD |
| 2025-05-25 |
0.2539 USD |
1,856,788.9661 ZRX |
0.2619 USD |
0.2487 USD |
0.2623 USD |
0.2539 USD |
| 2025-05-24 |
0.2611 USD |
4,000,377.6298 ZRX |
0.2632 USD |
0.2597 USD |
0.2710 USD |
0.2611 USD |
| 2025-05-23 |
0.2708 USD |
4,476,655.5340 ZRX |
0.2907 USD |
0.2686 USD |
0.2975 USD |
0.2708 USD |
| 2025-05-22 |
0.2882 USD |
717,137.7683 ZRX |
0.2793 USD |
0.2793 USD |
0.2931 USD |
0.2882 USD |
| 2025-05-21 |
0.2818 USD |
800,321.3210 ZRX |
0.2741 USD |
0.2707 USD |
0.2847 USD |
0.2818 USD |
| 2025-05-20 |
0.2720 USD |
901,047.9677 ZRX |
0.2713 USD |
0.2664 USD |
0.2766 USD |
0.2720 USD |
| 2025-05-19 |
0.2700 USD |
1,694,608.7189 ZRX |
0.2810 USD |
0.2572 USD |
0.2828 USD |
0.2700 USD |
| 2025-05-18 |
0.2763 USD |
954,449.4925 ZRX |
0.2639 USD |
0.2630 USD |
0.2836 USD |
0.2763 USD |
| 2025-05-17 |
0.2648 USD |
422,500.9758 ZRX |
0.2751 USD |
0.2623 USD |
0.2751 USD |
0.2648 USD |
| 2025-05-16 |
0.2752 USD |
709,632.5139 ZRX |
0.2825 USD |
0.2730 USD |
0.2868 USD |
0.2752 USD |
| 2025-05-15 |
0.2768 USD |
1,625,089.3699 ZRX |
0.2952 USD |
0.2656 USD |
0.2986 USD |
0.2768 USD |
| 2025-05-14 |
0.2952 USD |
955,152.9360 ZRX |
0.3071 USD |
0.2929 USD |
0.3123 USD |
0.2952 USD |
| 2025-05-13 |
0.3078 USD |
2,665,367.5562 ZRX |
0.3034 USD |
0.2856 USD |
0.3092 USD |
0.3078 USD |
| 2025-05-12 |
0.3001 USD |
1,705,415.2509 ZRX |
0.3011 USD |
0.2832 USD |
0.3132 USD |
0.3001 USD |
| 2025-05-11 |
0.2996 USD |
559,384.5515 ZRX |
0.3096 USD |
0.2916 USD |
0.3123 USD |
0.2996 USD |
| 2025-05-10 |
0.3079 USD |
1,924,388.6436 ZRX |
0.2935 USD |
0.2926 USD |
0.3081 USD |
0.3079 USD |
| 2025-05-09 |
0.2920 USD |
1,862,211.9395 ZRX |
0.2806 USD |
0.2806 USD |
0.2993 USD |
0.2920 USD |
| 2025-05-08 |
0.2799 USD |
1,452,886.8182 ZRX |
0.2516 USD |
0.2516 USD |
0.2828 USD |
0.2799 USD |
| 2025-05-07 |
0.2488 USD |
328,731.9986 ZRX |
0.2466 USD |
0.2450 USD |
0.2534 USD |
0.2488 USD |
| 2025-05-06 |
0.2378 USD |
413,851.1616 ZRX |
0.2552 USD |
0.2367 USD |
0.2571 USD |
0.2378 USD |
| 2025-05-05 |
0.2558 USD |
528,306.1534 ZRX |
0.2523 USD |
0.2474 USD |
0.2601 USD |
0.2558 USD |
| 2025-05-04 |
0.2514 USD |
301,835.6365 ZRX |
0.2595 USD |
0.2500 USD |
0.2613 USD |
0.2514 USD |
| 2025-05-03 |
0.2617 USD |
644,337.3352 ZRX |
0.2781 USD |
0.2577 USD |
0.2795 USD |
0.2617 USD |
| 2025-05-02 |
0.2768 USD |
659,914.8240 ZRX |
0.2777 USD |
0.2754 USD |
0.2809 USD |
0.2768 USD |
| 2025-05-01 |
0.2776 USD |
471,501.5195 ZRX |
0.2765 USD |
0.2746 USD |
0.2833 USD |
0.2776 USD |
| 2025-04-30 |
0.2764 USD |
766,283.2131 ZRX |
0.2731 USD |
0.2643 USD |
0.2844 USD |
0.2764 USD |
| 2025-04-29 |
0.2750 USD |
622,216.8867 ZRX |
0.2746 USD |
0.2710 USD |
0.2879 USD |
0.2750 USD |
| 2025-04-28 |
0.2728 USD |
504,825.0873 ZRX |
0.2675 USD |
0.2602 USD |
0.2765 USD |
0.2728 USD |
| 2025-04-27 |
0.2685 USD |
515,569.8314 ZRX |
0.2817 USD |
0.2674 USD |
0.2857 USD |
0.2685 USD |
| 2025-04-26 |
0.2832 USD |
626,161.4853 ZRX |
0.2774 USD |
0.2760 USD |
0.2859 USD |
0.2832 USD |
| 2025-04-25 |
0.2773 USD |
819,040.8027 ZRX |
0.2751 USD |
0.2680 USD |
0.2804 USD |
0.2773 USD |
| 2025-04-24 |
0.2739 USD |
541,754.4655 ZRX |
0.2733 USD |
0.2606 USD |
0.2756 USD |
0.2739 USD |
| 2025-04-23 |
0.2708 USD |
588,460.5173 ZRX |
0.2674 USD |
0.2648 USD |
0.2751 USD |
0.2708 USD |
| 2025-04-22 |
0.2631 USD |
990,757.2946 ZRX |
0.2544 USD |
0.2487 USD |
0.2645 USD |
0.2631 USD |
| 2025-04-21 |
0.2547 USD |
878,041.6429 ZRX |
0.2572 USD |
0.2540 USD |
0.2639 USD |
0.2547 USD |
| 2025-04-20 |
0.2550 USD |
551,280.8386 ZRX |
0.2605 USD |
0.2506 USD |
0.2606 USD |
0.2550 USD |
| 2025-04-19 |
0.2629 USD |
586,729.9037 ZRX |
0.2537 USD |
0.2531 USD |
0.2639 USD |
0.2629 USD |
| 2025-04-18 |
0.2535 USD |
2,213,627.8017 ZRX |
0.2517 USD |
0.2466 USD |
0.2738 USD |
0.2535 USD |
| 2025-04-17 |
0.2514 USD |
1,691,840.5011 ZRX |
0.2389 USD |
0.2371 USD |
0.2528 USD |
0.2514 USD |
| 2025-04-16 |
0.2368 USD |
869,504.9982 ZRX |
0.2347 USD |
0.2296 USD |
0.2405 USD |
0.2368 USD |
| 2025-04-15 |
0.2351 USD |
663,880.4044 ZRX |
0.2348 USD |
0.2315 USD |
0.2407 USD |
0.2351 USD |