Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-30 |
0.2944 USD |
621,616.0023 ZRX |
0.2974 USD |
0.2799 USD |
0.3018 USD |
0.2944 USD |
| 2024-08-29 |
0.2982 USD |
670,523.0321 ZRX |
0.2967 USD |
0.2941 USD |
0.3095 USD |
0.2982 USD |
| 2024-08-28 |
0.2959 USD |
565,258.7965 ZRX |
0.3037 USD |
0.2870 USD |
0.3124 USD |
0.2959 USD |
| 2024-08-27 |
0.3062 USD |
965,786.4918 ZRX |
0.3219 USD |
0.2971 USD |
0.3344 USD |
0.3062 USD |
| 2024-08-26 |
0.3218 USD |
758,531.9197 ZRX |
0.3450 USD |
0.3200 USD |
0.3458 USD |
0.3218 USD |
| 2024-08-25 |
0.3474 USD |
585,230.5891 ZRX |
0.3520 USD |
0.3407 USD |
0.3525 USD |
0.3474 USD |
| 2024-08-24 |
0.3509 USD |
748,786.0131 ZRX |
0.3448 USD |
0.3414 USD |
0.3635 USD |
0.3509 USD |
| 2024-08-23 |
0.3466 USD |
817,763.7031 ZRX |
0.3286 USD |
0.3276 USD |
0.3493 USD |
0.3466 USD |
| 2024-08-22 |
0.3288 USD |
670,215.0957 ZRX |
0.3219 USD |
0.3163 USD |
0.3303 USD |
0.3288 USD |
| 2024-08-21 |
0.3228 USD |
1,809,077.6922 ZRX |
0.3109 USD |
0.3093 USD |
0.3240 USD |
0.3228 USD |
| 2024-08-20 |
0.3120 USD |
591,697.8097 ZRX |
0.3087 USD |
0.3049 USD |
0.3172 USD |
0.3120 USD |
| 2024-08-19 |
0.3063 USD |
681,048.6520 ZRX |
0.3014 USD |
0.2977 USD |
0.3084 USD |
0.3063 USD |
| 2024-08-18 |
0.3028 USD |
746,631.5896 ZRX |
0.2990 USD |
0.2978 USD |
0.3111 USD |
0.3028 USD |
| 2024-08-17 |
0.2991 USD |
647,351.2215 ZRX |
0.2975 USD |
0.2953 USD |
0.3017 USD |
0.2991 USD |
| 2024-08-16 |
0.2986 USD |
1,066,842.6568 ZRX |
0.2997 USD |
0.2893 USD |
0.3042 USD |
0.2986 USD |
| 2024-08-15 |
0.3000 USD |
785,057.7122 ZRX |
0.3117 USD |
0.2939 USD |
0.3160 USD |
0.3000 USD |
| 2024-08-14 |
0.3130 USD |
1,016,411.7438 ZRX |
0.3139 USD |
0.3044 USD |
0.3207 USD |
0.3130 USD |
| 2024-08-13 |
0.3154 USD |
1,052,446.2544 ZRX |
0.3096 USD |
0.3004 USD |
0.3182 USD |
0.3154 USD |
| 2024-08-12 |
0.3055 USD |
1,999,121.4590 ZRX |
0.2935 USD |
0.2904 USD |
0.3176 USD |
0.3055 USD |
| 2024-08-11 |
0.2930 USD |
1,671,422.2570 ZRX |
0.3121 USD |
0.2907 USD |
0.3278 USD |
0.2930 USD |
| 2024-08-10 |
0.3135 USD |
638,077.6515 ZRX |
0.3059 USD |
0.3008 USD |
0.3151 USD |
0.3135 USD |
| 2024-08-09 |
0.3070 USD |
1,278,265.0818 ZRX |
0.3068 USD |
0.3004 USD |
0.3126 USD |
0.3070 USD |
| 2024-08-08 |
0.3035 USD |
1,460,235.3569 ZRX |
0.2770 USD |
0.2697 USD |
0.3056 USD |
0.3035 USD |
| 2024-08-07 |
0.2765 USD |
3,708,662.2885 ZRX |
0.2799 USD |
0.2720 USD |
0.3111 USD |
0.2765 USD |
| 2024-08-06 |
0.2778 USD |
1,800,235.0979 ZRX |
0.2608 USD |
0.2608 USD |
0.2988 USD |
0.2778 USD |
| 2024-08-05 |
0.2611 USD |
10,122,250.1553 ZRX |
0.2887 USD |
0.2276 USD |
0.2908 USD |
0.2611 USD |
| 2024-08-04 |
0.2941 USD |
1,076,519.0102 ZRX |
0.3052 USD |
0.2794 USD |
0.3122 USD |
0.2941 USD |
| 2024-08-03 |
0.3052 USD |
1,301,215.3880 ZRX |
0.3164 USD |
0.2993 USD |
0.3247 USD |
0.3052 USD |
| 2024-08-02 |
0.3176 USD |
2,466,444.5731 ZRX |
0.3500 USD |
0.3135 USD |
0.3520 USD |
0.3176 USD |
| 2024-08-01 |
0.3496 USD |
1,784,318.7061 ZRX |
0.3660 USD |
0.3289 USD |
0.3680 USD |
0.3496 USD |
| 2024-07-31 |
0.3659 USD |
2,379,987.8902 ZRX |
0.3694 USD |
0.3656 USD |
0.3907 USD |
0.3659 USD |
| 2024-07-30 |
0.3694 USD |
1,475,820.2322 ZRX |
0.3774 USD |
0.3585 USD |
0.3835 USD |
0.3694 USD |
| 2024-07-29 |
0.3790 USD |
1,342,934.2618 ZRX |
0.3752 USD |
0.3698 USD |
0.3909 USD |
0.3790 USD |
| 2024-07-28 |
0.3706 USD |
2,934,400.0183 ZRX |
0.3833 USD |
0.3691 USD |
0.4101 USD |
0.3706 USD |
| 2024-07-27 |
0.3870 USD |
2,052,812.1574 ZRX |
0.3927 USD |
0.3760 USD |
0.4022 USD |
0.3870 USD |
| 2024-07-26 |
0.3998 USD |
3,205,908.7809 ZRX |
0.3511 USD |
0.3493 USD |
0.4049 USD |
0.3998 USD |
| 2024-07-25 |
0.3496 USD |
1,752,840.6340 ZRX |
0.3623 USD |
0.3309 USD |
0.3655 USD |
0.3496 USD |
| 2024-07-24 |
0.3605 USD |
764,215.1512 ZRX |
0.3730 USD |
0.3590 USD |
0.3803 USD |
0.3605 USD |
| 2024-07-23 |
0.3720 USD |
2,033,561.6650 ZRX |
0.3738 USD |
0.3618 USD |
0.3934 USD |
0.3720 USD |
| 2024-07-22 |
0.3736 USD |
899,290.9972 ZRX |
0.3935 USD |
0.3724 USD |
0.3954 USD |
0.3736 USD |
| 2024-07-21 |
0.3922 USD |
1,537,985.5315 ZRX |
0.3823 USD |
0.3700 USD |
0.3934 USD |
0.3922 USD |
| 2024-07-20 |
0.3830 USD |
1,670,368.1310 ZRX |
0.3779 USD |
0.3726 USD |
0.3950 USD |
0.3830 USD |
| 2024-07-19 |
0.3761 USD |
3,305,591.7507 ZRX |
0.3531 USD |
0.3410 USD |
0.3864 USD |
0.3761 USD |
| 2024-07-18 |
0.3527 USD |
2,036,325.8045 ZRX |
0.3600 USD |
0.3425 USD |
0.3697 USD |
0.3527 USD |
| 2024-07-17 |
0.3597 USD |
1,276,152.1342 ZRX |
0.3593 USD |
0.3536 USD |
0.3700 USD |
0.3597 USD |
| 2024-07-16 |
0.3581 USD |
2,613,788.8484 ZRX |
0.3648 USD |
0.3421 USD |
0.3671 USD |
0.3581 USD |
| 2024-07-15 |
0.3615 USD |
1,672,285.4836 ZRX |
0.3294 USD |
0.3292 USD |
0.3630 USD |
0.3615 USD |
| 2024-07-14 |
0.3308 USD |
1,031,040.7095 ZRX |
0.3247 USD |
0.3149 USD |
0.3313 USD |
0.3308 USD |