Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-19 |
0.3358 USD |
581,354.2989 ZRX |
0.3358 USD |
0.3323 USD |
0.3414 USD |
0.3358 USD |
| 2024-10-18 |
0.3355 USD |
1,057,828.8474 ZRX |
0.3188 USD |
0.3188 USD |
0.3375 USD |
0.3355 USD |
| 2024-10-17 |
0.3198 USD |
639,704.6807 ZRX |
0.3283 USD |
0.3136 USD |
0.3315 USD |
0.3198 USD |
| 2024-10-16 |
0.3282 USD |
513,169.8675 ZRX |
0.3356 USD |
0.3267 USD |
0.3360 USD |
0.3282 USD |
| 2024-10-15 |
0.3359 USD |
727,330.4798 ZRX |
0.3357 USD |
0.3208 USD |
0.3408 USD |
0.3359 USD |
| 2024-10-14 |
0.3358 USD |
987,963.9531 ZRX |
0.3242 USD |
0.3202 USD |
0.3383 USD |
0.3358 USD |
| 2024-10-13 |
0.3243 USD |
501,750.8635 ZRX |
0.3234 USD |
0.3155 USD |
0.3293 USD |
0.3243 USD |
| 2024-10-12 |
0.3235 USD |
572,117.8248 ZRX |
0.3163 USD |
0.3160 USD |
0.3280 USD |
0.3235 USD |
| 2024-10-11 |
0.3164 USD |
809,840.6911 ZRX |
0.3040 USD |
0.3018 USD |
0.3187 USD |
0.3164 USD |
| 2024-10-10 |
0.3040 USD |
736,315.8016 ZRX |
0.3070 USD |
0.2926 USD |
0.3114 USD |
0.3040 USD |
| 2024-10-09 |
0.3074 USD |
947,842.4125 ZRX |
0.3117 USD |
0.2995 USD |
0.3186 USD |
0.3074 USD |
| 2024-10-08 |
0.3105 USD |
706,403.9881 ZRX |
0.3151 USD |
0.3069 USD |
0.3204 USD |
0.3105 USD |
| 2024-10-07 |
0.3145 USD |
1,032,733.4436 ZRX |
0.3237 USD |
0.3138 USD |
0.3285 USD |
0.3145 USD |
| 2024-10-06 |
0.3239 USD |
599,437.7709 ZRX |
0.3095 USD |
0.3073 USD |
0.3239 USD |
0.3239 USD |
| 2024-10-05 |
0.3099 USD |
574,489.6410 ZRX |
0.3147 USD |
0.3037 USD |
0.3183 USD |
0.3099 USD |
| 2024-10-04 |
0.3142 USD |
1,612,647.9340 ZRX |
0.2960 USD |
0.2932 USD |
0.3148 USD |
0.3142 USD |
| 2024-10-03 |
0.2949 USD |
1,379,759.1428 ZRX |
0.3028 USD |
0.2852 USD |
0.3064 USD |
0.2949 USD |
| 2024-10-02 |
0.3027 USD |
766,566.7696 ZRX |
0.3062 USD |
0.2969 USD |
0.3196 USD |
0.3027 USD |
| 2024-10-01 |
0.3072 USD |
1,120,761.8525 ZRX |
0.3341 USD |
0.2988 USD |
0.3477 USD |
0.3072 USD |
| 2024-09-30 |
0.3345 USD |
621,250.2004 ZRX |
0.3616 USD |
0.3322 USD |
0.3616 USD |
0.3345 USD |
| 2024-09-29 |
0.3603 USD |
417,584.8921 ZRX |
0.3542 USD |
0.3443 USD |
0.3636 USD |
0.3603 USD |
| 2024-09-28 |
0.3557 USD |
482,650.4182 ZRX |
0.3672 USD |
0.3490 USD |
0.3690 USD |
0.3557 USD |
| 2024-09-27 |
0.3668 USD |
1,392,827.0247 ZRX |
0.3559 USD |
0.3473 USD |
0.3709 USD |
0.3668 USD |
| 2024-09-26 |
0.3558 USD |
1,303,431.1049 ZRX |
0.3471 USD |
0.3397 USD |
0.3578 USD |
0.3558 USD |
| 2024-09-25 |
0.3470 USD |
3,526,101.9104 ZRX |
0.3400 USD |
0.3396 USD |
0.3723 USD |
0.3470 USD |
| 2024-09-24 |
0.3399 USD |
634,195.5483 ZRX |
0.3343 USD |
0.3259 USD |
0.3399 USD |
0.3399 USD |
| 2024-09-23 |
0.3322 USD |
408,941.7652 ZRX |
0.3241 USD |
0.3166 USD |
0.3349 USD |
0.3322 USD |
| 2024-09-22 |
0.3248 USD |
613,507.8399 ZRX |
0.3444 USD |
0.3146 USD |
0.3450 USD |
0.3248 USD |
| 2024-09-21 |
0.3445 USD |
1,320,353.0018 ZRX |
0.3283 USD |
0.3222 USD |
0.3455 USD |
0.3445 USD |
| 2024-09-20 |
0.3278 USD |
1,462,477.1274 ZRX |
0.3148 USD |
0.3090 USD |
0.3336 USD |
0.3278 USD |
| 2024-09-19 |
0.3149 USD |
1,315,081.2394 ZRX |
0.2970 USD |
0.2953 USD |
0.3204 USD |
0.3149 USD |
| 2024-09-18 |
0.2967 USD |
461,627.4544 ZRX |
0.2833 USD |
0.2728 USD |
0.2967 USD |
0.2967 USD |
| 2024-09-17 |
0.2846 USD |
942,232.3225 ZRX |
0.2767 USD |
0.2728 USD |
0.2877 USD |
0.2846 USD |
| 2024-09-16 |
0.2776 USD |
507,522.5698 ZRX |
0.2854 USD |
0.2743 USD |
0.2895 USD |
0.2776 USD |
| 2024-09-15 |
0.2858 USD |
752,472.8226 ZRX |
0.2935 USD |
0.2842 USD |
0.2969 USD |
0.2858 USD |
| 2024-09-14 |
0.2936 USD |
642,943.7244 ZRX |
0.2990 USD |
0.2912 USD |
0.2990 USD |
0.2936 USD |
| 2024-09-13 |
0.2990 USD |
1,482,518.9935 ZRX |
0.2863 USD |
0.2828 USD |
0.3035 USD |
0.2990 USD |
| 2024-09-12 |
0.2863 USD |
790,439.3356 ZRX |
0.2771 USD |
0.2771 USD |
0.2873 USD |
0.2863 USD |
| 2024-09-11 |
0.2796 USD |
532,644.0403 ZRX |
0.2831 USD |
0.2723 USD |
0.2837 USD |
0.2796 USD |
| 2024-09-10 |
0.2836 USD |
1,293,450.8413 ZRX |
0.2829 USD |
0.2799 USD |
0.2894 USD |
0.2836 USD |
| 2024-09-09 |
0.2838 USD |
647,186.9409 ZRX |
0.2729 USD |
0.2710 USD |
0.2860 USD |
0.2838 USD |
| 2024-09-08 |
0.2713 USD |
194,352.4286 ZRX |
0.2671 USD |
0.2669 USD |
0.2790 USD |
0.2713 USD |
| 2024-09-07 |
0.2670 USD |
584,335.5000 ZRX |
0.2632 USD |
0.2623 USD |
0.2740 USD |
0.2670 USD |
| 2024-09-06 |
0.2638 USD |
1,151,542.5298 ZRX |
0.2718 USD |
0.2548 USD |
0.2768 USD |
0.2638 USD |
| 2024-09-05 |
0.2718 USD |
395,079.8223 ZRX |
0.2842 USD |
0.2704 USD |
0.2866 USD |
0.2718 USD |
| 2024-09-04 |
0.2848 USD |
665,266.7497 ZRX |
0.2769 USD |
0.2641 USD |
0.2900 USD |
0.2848 USD |
| 2024-09-03 |
0.2788 USD |
715,744.2733 ZRX |
0.2930 USD |
0.2785 USD |
0.2979 USD |
0.2788 USD |
| 2024-09-02 |
0.2942 USD |
633,175.6482 ZRX |
0.2766 USD |
0.2746 USD |
0.2947 USD |
0.2942 USD |
| 2024-09-01 |
0.2849 USD |
147,684.8484 ZRX |
0.2905 USD |
0.2800 USD |
0.2905 USD |
0.2849 USD |
| 2024-08-31 |
0.2906 USD |
213,706.4396 ZRX |
0.2945 USD |
0.2884 USD |
0.2982 USD |
0.2906 USD |