Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-15 |
0.3596 USD |
2,264,924.6804 ZRX |
0.3428 USD |
0.3323 USD |
0.3604 USD |
0.3596 USD |
| 2024-11-14 |
0.3425 USD |
1,947,686.2123 ZRX |
0.3606 USD |
0.3371 USD |
0.3697 USD |
0.3425 USD |
| 2024-11-13 |
0.3609 USD |
4,289,676.5174 ZRX |
0.3799 USD |
0.3457 USD |
0.4044 USD |
0.3609 USD |
| 2024-11-12 |
0.3802 USD |
4,528,109.3145 ZRX |
0.3857 USD |
0.3508 USD |
0.4001 USD |
0.3802 USD |
| 2024-11-11 |
0.3857 USD |
3,039,492.1807 ZRX |
0.3610 USD |
0.3535 USD |
0.3865 USD |
0.3857 USD |
| 2024-11-10 |
0.3613 USD |
3,705,360.7420 ZRX |
0.3457 USD |
0.3388 USD |
0.3803 USD |
0.3613 USD |
| 2024-11-09 |
0.3447 USD |
1,107,996.4893 ZRX |
0.3340 USD |
0.3272 USD |
0.3468 USD |
0.3447 USD |
| 2024-11-08 |
0.3343 USD |
1,265,172.9262 ZRX |
0.3324 USD |
0.3201 USD |
0.3368 USD |
0.3343 USD |
| 2024-11-07 |
0.3320 USD |
1,484,630.2959 ZRX |
0.3253 USD |
0.3171 USD |
0.3358 USD |
0.3320 USD |
| 2024-11-06 |
0.3250 USD |
2,178,877.3139 ZRX |
0.2937 USD |
0.2921 USD |
0.3274 USD |
0.3250 USD |
| 2024-11-05 |
0.2937 USD |
856,966.7950 ZRX |
0.2796 USD |
0.2778 USD |
0.2970 USD |
0.2937 USD |
| 2024-11-04 |
0.2791 USD |
1,056,462.6307 ZRX |
0.2903 USD |
0.2726 USD |
0.2947 USD |
0.2791 USD |
| 2024-11-03 |
0.2901 USD |
853,819.6735 ZRX |
0.3028 USD |
0.2802 USD |
0.3028 USD |
0.2901 USD |
| 2024-11-02 |
0.3010 USD |
550,399.8385 ZRX |
0.3108 USD |
0.2995 USD |
0.3153 USD |
0.3010 USD |
| 2024-11-01 |
0.3106 USD |
569,207.9598 ZRX |
0.3189 USD |
0.3061 USD |
0.3248 USD |
0.3106 USD |
| 2024-10-31 |
0.3173 USD |
682,742.7680 ZRX |
0.3393 USD |
0.3146 USD |
0.3397 USD |
0.3173 USD |
| 2024-10-30 |
0.3397 USD |
1,027,765.5300 ZRX |
0.3375 USD |
0.3262 USD |
0.3455 USD |
0.3397 USD |
| 2024-10-29 |
0.3365 USD |
1,023,991.9573 ZRX |
0.3203 USD |
0.3192 USD |
0.3398 USD |
0.3365 USD |
| 2024-10-28 |
0.3204 USD |
779,318.9042 ZRX |
0.3210 USD |
0.3045 USD |
0.3228 USD |
0.3204 USD |
| 2024-10-27 |
0.3217 USD |
1,185,716.2158 ZRX |
0.3157 USD |
0.3129 USD |
0.3313 USD |
0.3217 USD |
| 2024-10-26 |
0.3163 USD |
853,965.4262 ZRX |
0.3189 USD |
0.3109 USD |
0.3310 USD |
0.3163 USD |
| 2024-10-25 |
0.3201 USD |
2,862,651.6135 ZRX |
0.3426 USD |
0.3068 USD |
0.3637 USD |
0.3201 USD |
| 2024-10-24 |
0.3415 USD |
632,810.1796 ZRX |
0.3383 USD |
0.3300 USD |
0.3547 USD |
0.3415 USD |
| 2024-10-23 |
0.3380 USD |
1,066,952.0510 ZRX |
0.3518 USD |
0.3299 USD |
0.3546 USD |
0.3380 USD |
| 2024-10-22 |
0.3496 USD |
1,909,624.9617 ZRX |
0.3578 USD |
0.3413 USD |
0.3579 USD |
0.3496 USD |
| 2024-10-21 |
0.3576 USD |
5,473,336.4229 ZRX |
0.3551 USD |
0.3502 USD |
0.3900 USD |
0.3576 USD |
| 2024-10-20 |
0.3555 USD |
1,156,035.2229 ZRX |
0.3355 USD |
0.3301 USD |
0.3588 USD |
0.3555 USD |