Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.4228 USD |
245,625.2020 ZRX |
0.4312 USD |
0.4197 USD |
0.4340 USD |
0.4228 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 |
| 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 |