Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.5351 USD |
3,689,753.3926 ZRX |
0.5224 USD |
0.5140 USD |
0.5586 USD |
0.5351 USD |
| 2025-01-03 |
0.5233 USD |
2,357,555.8938 ZRX |
0.4922 USD |
0.4810 USD |
0.5349 USD |
0.5233 USD |
| 2025-01-02 |
0.4923 USD |
2,974,897.2274 ZRX |
0.4755 USD |
0.4755 USD |
0.5030 USD |
0.4923 USD |
| 2025-01-01 |
0.4754 USD |
1,720,883.8665 ZRX |
0.4570 USD |
0.4403 USD |
0.4762 USD |
0.4754 USD |
| 2024-12-31 |
0.4557 USD |
1,887,483.4941 ZRX |
0.4610 USD |
0.4452 USD |
0.4748 USD |
0.4557 USD |
| 2024-12-30 |
0.4618 USD |
1,812,206.7538 ZRX |
0.4631 USD |
0.4443 USD |
0.4858 USD |
0.4618 USD |
| 2024-12-29 |
0.4640 USD |
1,300,175.6842 ZRX |
0.4953 USD |
0.4606 USD |
0.4953 USD |
0.4640 USD |
| 2024-12-28 |
0.4959 USD |
995,792.7807 ZRX |
0.4741 USD |
0.4700 USD |
0.4998 USD |
0.4959 USD |
| 2024-12-27 |
0.4750 USD |
1,541,124.4667 ZRX |
0.4628 USD |
0.4554 USD |
0.4901 USD |
0.4750 USD |
| 2024-12-26 |
0.4620 USD |
2,369,116.1995 ZRX |
0.5050 USD |
0.4561 USD |
0.5121 USD |
0.4620 USD |
| 2024-12-25 |
0.5056 USD |
5,526,219.1597 ZRX |
0.5126 USD |
0.4996 USD |
0.5480 USD |
0.5056 USD |
| 2024-12-24 |
0.5132 USD |
3,692,340.1711 ZRX |
0.4774 USD |
0.4628 USD |
0.5254 USD |
0.5132 USD |
| 2024-12-23 |
0.4779 USD |
4,330,986.9640 ZRX |
0.4549 USD |
0.4395 USD |
0.4892 USD |
0.4779 USD |
| 2024-12-22 |
0.4548 USD |
1,580,669.4796 ZRX |
0.4500 USD |
0.4376 USD |
0.4762 USD |
0.4548 USD |
| 2024-12-21 |
0.4501 USD |
3,371,976.1414 ZRX |
0.4760 USD |
0.4416 USD |
0.5094 USD |
0.4501 USD |
| 2024-12-20 |
0.4760 USD |
6,761,838.2202 ZRX |
0.4570 USD |
0.4040 USD |
0.4803 USD |
0.4760 USD |
| 2024-12-19 |
0.4542 USD |
4,348,060.0991 ZRX |
0.4959 USD |
0.4399 USD |
0.5130 USD |
0.4542 USD |
| 2024-12-18 |
0.4950 USD |
4,708,021.1832 ZRX |
0.5600 USD |
0.4869 USD |
0.5617 USD |
0.4950 USD |
| 2024-12-17 |
0.5588 USD |
3,001,054.9554 ZRX |
0.5942 USD |
0.5521 USD |
0.6022 USD |
0.5588 USD |
| 2024-12-16 |
0.5937 USD |
4,077,120.7663 ZRX |
0.6252 USD |
0.5695 USD |
0.6374 USD |
0.5937 USD |
| 2024-12-15 |
0.6245 USD |
1,941,974.5111 ZRX |
0.6037 USD |
0.5883 USD |
0.6286 USD |
0.6245 USD |
| 2024-12-14 |
0.6040 USD |
3,133,055.5109 ZRX |
0.6535 USD |
0.5954 USD |
0.6650 USD |
0.6040 USD |
| 2024-12-13 |
0.6540 USD |
4,394,282.2026 ZRX |
0.6394 USD |
0.6173 USD |
0.6777 USD |
0.6540 USD |
| 2024-12-12 |
0.6392 USD |
8,019,240.5934 ZRX |
0.6252 USD |
0.6162 USD |
0.6756 USD |
0.6392 USD |
| 2024-12-11 |
0.6258 USD |
9,262,213.5065 ZRX |
0.5603 USD |
0.5293 USD |
0.6304 USD |
0.6258 USD |
| 2024-12-10 |
0.5614 USD |
9,918,305.7940 ZRX |
0.6115 USD |
0.5087 USD |
0.6191 USD |
0.5614 USD |
| 2024-12-09 |
0.6107 USD |
8,332,184.6095 ZRX |
0.7646 USD |
0.5250 USD |
0.7646 USD |
0.6107 USD |
| 2024-12-08 |
0.7648 USD |
4,016,421.0921 ZRX |
0.7612 USD |
0.7304 USD |
0.7682 USD |
0.7648 USD |
| 2024-12-07 |
0.7616 USD |
11,711,832.8608 ZRX |
0.7530 USD |
0.7326 USD |
0.8560 USD |
0.7616 USD |
| 2024-12-06 |
0.7529 USD |
41,549,720.9216 ZRX |
0.6375 USD |
0.6317 USD |
0.9116 USD |
0.7529 USD |
| 2024-12-05 |
0.6394 USD |
8,095,039.5800 ZRX |
0.6645 USD |
0.6193 USD |
0.6867 USD |
0.6394 USD |
| 2024-12-04 |
0.6642 USD |
10,039,946.3423 ZRX |
0.6463 USD |
0.6382 USD |
0.7000 USD |
0.6642 USD |
| 2024-12-03 |
0.6468 USD |
14,330,721.9232 ZRX |
0.6171 USD |
0.5852 USD |
0.6791 USD |
0.6468 USD |
| 2024-12-02 |
0.6170 USD |
8,265,905.8125 ZRX |
0.5953 USD |
0.5318 USD |
0.6289 USD |
0.6170 USD |
| 2024-12-01 |
0.5955 USD |
7,342,639.7213 ZRX |
0.5840 USD |
0.5670 USD |
0.6179 USD |
0.5955 USD |
| 2024-11-30 |
0.5840 USD |
4,644,290.1296 ZRX |
0.5716 USD |
0.5519 USD |
0.5965 USD |
0.5840 USD |
| 2024-11-29 |
0.5710 USD |
3,789,011.5805 ZRX |
0.5497 USD |
0.5381 USD |
0.5816 USD |
0.5710 USD |
| 2024-11-28 |
0.5495 USD |
3,613,084.8921 ZRX |
0.5776 USD |
0.5350 USD |
0.5783 USD |
0.5495 USD |
| 2024-11-27 |
0.5776 USD |
14,237,328.7036 ZRX |
0.5995 USD |
0.5238 USD |
0.6270 USD |
0.5776 USD |
| 2024-11-26 |
0.6010 USD |
25,355,933.6204 ZRX |
0.4773 USD |
0.4689 USD |
0.6242 USD |
0.6010 USD |
| 2024-11-25 |
0.4776 USD |
8,500,686.7966 ZRX |
0.5098 USD |
0.4617 USD |
0.5138 USD |
0.4776 USD |
| 2024-11-24 |
0.5093 USD |
10,838,845.8727 ZRX |
0.4629 USD |
0.4535 USD |
0.5357 USD |
0.5093 USD |
| 2024-11-23 |
0.4632 USD |
9,442,365.7460 ZRX |
0.4533 USD |
0.4294 USD |
0.4835 USD |
0.4632 USD |
| 2024-11-22 |
0.4529 USD |
6,717,632.5814 ZRX |
0.4287 USD |
0.4207 USD |
0.4576 USD |
0.4529 USD |
| 2024-11-21 |
0.4285 USD |
5,720,333.1495 ZRX |
0.4114 USD |
0.4022 USD |
0.4367 USD |
0.4285 USD |
| 2024-11-20 |
0.4112 USD |
4,675,304.5244 ZRX |
0.4348 USD |
0.4063 USD |
0.4373 USD |
0.4112 USD |
| 2024-11-19 |
0.4350 USD |
8,080,517.0725 ZRX |
0.4745 USD |
0.4200 USD |
0.4748 USD |
0.4350 USD |
| 2024-11-18 |
0.4757 USD |
20,681,524.6305 ZRX |
0.3682 USD |
0.3648 USD |
0.5400 USD |
0.4757 USD |
| 2024-11-17 |
0.3682 USD |
1,835,599.8174 ZRX |
0.4025 USD |
0.3593 USD |
0.4025 USD |
0.3682 USD |
| 2024-11-16 |
0.4030 USD |
6,730,625.9790 ZRX |
0.3595 USD |
0.3573 USD |
0.4163 USD |
0.4030 USD |