Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.3197 USD |
690,673.4988 ZRX |
0.3256 USD |
0.3192 USD |
0.3341 USD |
0.3197 USD |
| 2025-02-22 |
0.3234 USD |
521,567.6708 ZRX |
0.3116 USD |
0.3093 USD |
0.3267 USD |
0.3234 USD |
| 2025-02-21 |
0.3138 USD |
1,882,447.0009 ZRX |
0.3292 USD |
0.3085 USD |
0.3424 USD |
0.3138 USD |
| 2025-02-20 |
0.3286 USD |
519,295.0500 ZRX |
0.3155 USD |
0.3138 USD |
0.3298 USD |
0.3286 USD |
| 2025-02-19 |
0.3150 USD |
663,415.3761 ZRX |
0.3125 USD |
0.3079 USD |
0.3184 USD |
0.3150 USD |
| 2025-02-18 |
0.3110 USD |
1,380,265.2190 ZRX |
0.3310 USD |
0.2982 USD |
0.3320 USD |
0.3110 USD |
| 2025-02-17 |
0.3330 USD |
2,796,302.7736 ZRX |
0.3260 USD |
0.3226 USD |
0.3570 USD |
0.3330 USD |
| 2025-02-16 |
0.3251 USD |
1,950,700.6530 ZRX |
0.3200 USD |
0.3148 USD |
0.3404 USD |
0.3251 USD |
| 2025-02-15 |
0.3217 USD |
530,485.7392 ZRX |
0.3260 USD |
0.3198 USD |
0.3300 USD |
0.3217 USD |
| 2025-02-14 |
0.3270 USD |
1,440,017.7804 ZRX |
0.3234 USD |
0.3207 USD |
0.3347 USD |
0.3270 USD |
| 2025-02-13 |
0.3208 USD |
1,798,144.7536 ZRX |
0.3325 USD |
0.3135 USD |
0.3343 USD |
0.3208 USD |
| 2025-02-12 |
0.3292 USD |
1,310,068.8940 ZRX |
0.3096 USD |
0.3012 USD |
0.3364 USD |
0.3292 USD |
| 2025-02-11 |
0.3090 USD |
1,101,962.5496 ZRX |
0.3153 USD |
0.3055 USD |
0.3311 USD |
0.3090 USD |
| 2025-02-10 |
0.3142 USD |
434,539.7485 ZRX |
0.3102 USD |
0.2990 USD |
0.3175 USD |
0.3142 USD |
| 2025-02-09 |
0.3080 USD |
1,206,153.7238 ZRX |
0.3140 USD |
0.2946 USD |
0.3230 USD |
0.3080 USD |
| 2025-02-08 |
0.3130 USD |
856,969.3251 ZRX |
0.2940 USD |
0.2923 USD |
0.3140 USD |
0.3130 USD |
| 2025-02-07 |
0.2951 USD |
1,400,782.2633 ZRX |
0.2915 USD |
0.2854 USD |
0.3145 USD |
0.2951 USD |
| 2025-02-06 |
0.2880 USD |
1,524,922.1015 ZRX |
0.3093 USD |
0.2875 USD |
0.3177 USD |
0.2880 USD |
| 2025-02-05 |
0.3064 USD |
775,435.6746 ZRX |
0.3226 USD |
0.3043 USD |
0.3266 USD |
0.3064 USD |
| 2025-02-04 |
0.3223 USD |
3,204,165.3775 ZRX |
0.3440 USD |
0.3067 USD |
0.3460 USD |
0.3223 USD |
| 2025-02-03 |
0.3422 USD |
7,701,493.5859 ZRX |
0.3322 USD |
0.2507 USD |
0.3453 USD |
0.3422 USD |
| 2025-02-02 |
0.3284 USD |
4,641,228.5793 ZRX |
0.3793 USD |
0.3280 USD |
0.3872 USD |
0.3284 USD |
| 2025-02-01 |
0.3821 USD |
1,361,886.7642 ZRX |
0.4134 USD |
0.3796 USD |
0.4212 USD |
0.3821 USD |
| 2025-01-31 |
0.4117 USD |
1,463,983.2670 ZRX |
0.4210 USD |
0.4060 USD |
0.4341 USD |
0.4117 USD |
| 2025-01-30 |
0.4230 USD |
1,382,364.8640 ZRX |
0.4020 USD |
0.3994 USD |
0.4293 USD |
0.4230 USD |
| 2025-01-29 |
0.4080 USD |
774,251.7951 ZRX |
0.3880 USD |
0.3860 USD |
0.4171 USD |
0.4080 USD |
| 2025-01-28 |
0.3887 USD |
1,137,490.1017 ZRX |
0.4140 USD |
0.3887 USD |
0.4204 USD |
0.3887 USD |
| 2025-01-27 |
0.4130 USD |
3,398,506.0734 ZRX |
0.4312 USD |
0.3870 USD |
0.4340 USD |
0.4130 USD |
| 2025-01-26 |
0.4498 USD |
1,665,009.5963 ZRX |
0.4358 USD |
0.4346 USD |
0.4686 USD |
0.4498 USD |
| 2025-01-25 |
0.4375 USD |
894,231.1820 ZRX |
0.4305 USD |
0.4232 USD |
0.4423 USD |
0.4375 USD |
| 2025-01-24 |
0.4357 USD |
1,184,165.2022 ZRX |
0.4427 USD |
0.4237 USD |
0.4547 USD |
0.4357 USD |
| 2025-01-23 |
0.4439 USD |
2,472,987.8931 ZRX |
0.4389 USD |
0.4212 USD |
0.4550 USD |
0.4439 USD |
| 2025-01-22 |
0.4390 USD |
1,825,935.5349 ZRX |
0.4745 USD |
0.4369 USD |
0.4780 USD |
0.4390 USD |
| 2025-01-21 |
0.4797 USD |
1,772,256.7995 ZRX |
0.4629 USD |
0.4430 USD |
0.4884 USD |
0.4797 USD |
| 2025-01-20 |
0.4680 USD |
4,013,756.5297 ZRX |
0.4501 USD |
0.4340 USD |
0.5009 USD |
0.4680 USD |
| 2025-01-19 |
0.4587 USD |
4,876,411.5956 ZRX |
0.5020 USD |
0.4433 USD |
0.5244 USD |
0.4587 USD |
| 2025-01-18 |
0.4985 USD |
2,786,018.0889 ZRX |
0.5481 USD |
0.4927 USD |
0.5542 USD |
0.4985 USD |
| 2025-01-17 |
0.5455 USD |
3,217,273.6361 ZRX |
0.5100 USD |
0.5089 USD |
0.5494 USD |
0.5455 USD |
| 2025-01-16 |
0.5155 USD |
3,037,770.4719 ZRX |
0.5203 USD |
0.4969 USD |
0.5235 USD |
0.5155 USD |
| 2025-01-15 |
0.5197 USD |
2,982,231.4426 ZRX |
0.4874 USD |
0.4750 USD |
0.5203 USD |
0.5197 USD |
| 2025-01-14 |
0.4850 USD |
1,460,170.7651 ZRX |
0.4675 USD |
0.4630 USD |
0.4910 USD |
0.4850 USD |
| 2025-01-13 |
0.4665 USD |
3,356,310.6609 ZRX |
0.4882 USD |
0.4281 USD |
0.5039 USD |
0.4665 USD |
| 2025-01-12 |
0.4938 USD |
1,396,897.4150 ZRX |
0.5000 USD |
0.4852 USD |
0.5140 USD |
0.4938 USD |
| 2025-01-11 |
0.5004 USD |
3,056,827.8761 ZRX |
0.5109 USD |
0.4914 USD |
0.5228 USD |
0.5004 USD |
| 2025-01-10 |
0.5117 USD |
2,583,036.0271 ZRX |
0.5039 USD |
0.4779 USD |
0.5145 USD |
0.5117 USD |
| 2025-01-09 |
0.5044 USD |
4,079,472.1216 ZRX |
0.4978 USD |
0.4724 USD |
0.5163 USD |
0.5044 USD |
| 2025-01-08 |
0.4970 USD |
2,907,411.1748 ZRX |
0.4835 USD |
0.4563 USD |
0.5064 USD |
0.4970 USD |
| 2025-01-07 |
0.4835 USD |
2,398,968.9892 ZRX |
0.5458 USD |
0.4795 USD |
0.5479 USD |
0.4835 USD |
| 2025-01-06 |
0.5465 USD |
3,578,282.0042 ZRX |
0.5365 USD |
0.5254 USD |
0.5578 USD |
0.5465 USD |
| 2025-01-05 |
0.5359 USD |
1,753,076.1125 ZRX |
0.5348 USD |
0.5233 USD |
0.5448 USD |
0.5359 USD |