Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-01 |
0.2759 USD |
1,502,644.0100 ZRX |
0.2770 USD |
0.2702 USD |
0.2815 USD |
0.2749 USD |
| 2019-04-30 |
0.2724 USD |
1,725,750.9700 ZRX |
0.2678 USD |
0.2653 USD |
0.2850 USD |
0.2770 USD |
| 2019-04-29 |
0.2700 USD |
1,618,214.7800 ZRX |
0.2715 USD |
0.2561 USD |
0.2745 USD |
0.2686 USD |
| 2019-04-28 |
0.2762 USD |
1,193,729.5600 ZRX |
0.2807 USD |
0.2682 USD |
0.2830 USD |
0.2717 USD |
| 2019-04-27 |
0.2733 USD |
2,806,573.2000 ZRX |
0.2654 USD |
0.2630 USD |
0.2861 USD |
0.2812 USD |
| 2019-04-26 |
0.2680 USD |
4,059,799.9500 ZRX |
0.2712 USD |
0.2554 USD |
0.2723 USD |
0.2649 USD |
| 2019-04-25 |
0.2812 USD |
2,720,694.6200 ZRX |
0.2912 USD |
0.2670 USD |
0.2947 USD |
0.2712 USD |
| 2019-04-24 |
0.2964 USD |
3,090,176.0900 ZRX |
0.3034 USD |
0.2800 USD |
0.3040 USD |
0.2895 USD |
| 2019-04-23 |
0.3088 USD |
2,438,191.1900 ZRX |
0.3141 USD |
0.3029 USD |
0.3166 USD |
0.3034 USD |
| 2019-04-22 |
0.3153 USD |
1,764,295.8600 ZRX |
0.3168 USD |
0.3100 USD |
0.3179 USD |
0.3138 USD |
| 2019-04-21 |
0.3191 USD |
1,755,139.4800 ZRX |
0.3227 USD |
0.3050 USD |
0.3271 USD |
0.3156 USD |
| 2019-04-20 |
0.3250 USD |
1,037,499.7800 ZRX |
0.3275 USD |
0.3200 USD |
0.3305 USD |
0.3226 USD |
| 2019-04-19 |
0.3297 USD |
1,233,780.5400 ZRX |
0.3321 USD |
0.3231 USD |
0.3342 USD |
0.3274 USD |
| 2019-04-18 |
0.3334 USD |
1,440,933.6400 ZRX |
0.3335 USD |
0.3283 USD |
0.3389 USD |
0.3333 USD |
| 2019-04-17 |
0.3298 USD |
1,618,300.7900 ZRX |
0.3246 USD |
0.3190 USD |
0.3370 USD |
0.3350 USD |
| 2019-04-16 |
0.3161 USD |
1,155,769.4800 ZRX |
0.3075 USD |
0.3075 USD |
0.3257 USD |
0.3248 USD |
| 2019-04-15 |
0.3164 USD |
1,928,467.7700 ZRX |
0.3240 USD |
0.3016 USD |
0.3347 USD |
0.3087 USD |
| 2019-04-14 |
0.3203 USD |
1,030,852.0000 ZRX |
0.3160 USD |
0.3087 USD |
0.3249 USD |
0.3246 USD |
| 2019-04-13 |
0.3188 USD |
948,376.4600 ZRX |
0.3213 USD |
0.3130 USD |
0.3259 USD |
0.3162 USD |
| 2019-04-12 |
0.3191 USD |
2,012,940.6800 ZRX |
0.3177 USD |
0.3020 USD |
0.3300 USD |
0.3205 USD |
| 2019-04-11 |
0.3340 USD |
4,172,586.8400 ZRX |
0.3514 USD |
0.3100 USD |
0.3522 USD |
0.3165 USD |
| 2019-04-10 |
0.3548 USD |
3,401,800.3700 ZRX |
0.3583 USD |
0.3450 USD |
0.3630 USD |
0.3514 USD |
| 2019-04-09 |
0.3544 USD |
3,511,139.7500 ZRX |
0.3504 USD |
0.3385 USD |
0.3710 USD |
0.3583 USD |
| 2019-04-08 |
0.3529 USD |
4,144,585.1600 ZRX |
0.3570 USD |
0.3363 USD |
0.3741 USD |
0.3488 USD |
| 2019-04-07 |
0.3539 USD |
3,601,915.6000 ZRX |
0.3523 USD |
0.3486 USD |
0.3695 USD |
0.3554 USD |
| 2019-04-06 |
0.3564 USD |
3,355,228.4400 ZRX |
0.3592 USD |
0.3472 USD |
0.3670 USD |
0.3536 USD |
| 2019-04-05 |
0.3476 USD |
3,386,113.3800 ZRX |
0.3363 USD |
0.3363 USD |
0.3594 USD |
0.3589 USD |
| 2019-04-04 |
0.3454 USD |
4,850,501.9100 ZRX |
0.3547 USD |
0.3234 USD |
0.3619 USD |
0.3362 USD |
| 2019-04-03 |
0.3660 USD |
11,002,489.1000 ZRX |
0.3774 USD |
0.2900 USD |
0.3964 USD |
0.3547 USD |
| 2019-04-02 |
0.3567 USD |
10,193,142.1600 ZRX |
0.3335 USD |
0.3199 USD |
0.3856 USD |
0.3798 USD |
| 2019-04-01 |
0.3285 USD |
5,008,008.5700 ZRX |
0.3233 USD |
0.3158 USD |
0.3415 USD |
0.3337 USD |
| 2019-03-31 |
0.3171 USD |
2,649,753.5400 ZRX |
0.3110 USD |
0.3089 USD |
0.3284 USD |
0.3233 USD |
| 2019-03-30 |
0.3080 USD |
2,718,310.0500 ZRX |
0.3050 USD |
0.3034 USD |
0.3240 USD |
0.3110 USD |
| 2019-03-29 |
0.3046 USD |
2,428,857.3600 ZRX |
0.3032 USD |
0.2992 USD |
0.3071 USD |
0.3060 USD |
| 2019-03-28 |
0.3035 USD |
1,566,511.2700 ZRX |
0.3038 USD |
0.2935 USD |
0.3063 USD |
0.3031 USD |
| 2019-03-27 |
0.2964 USD |
4,297,218.5800 ZRX |
0.2890 USD |
0.2861 USD |
0.3100 USD |
0.3038 USD |
| 2019-03-26 |
0.2816 USD |
3,029,671.4300 ZRX |
0.2754 USD |
0.2700 USD |
0.2931 USD |
0.2878 USD |
| 2019-03-25 |
0.2819 USD |
4,680,518.4500 ZRX |
0.2898 USD |
0.2670 USD |
0.3077 USD |
0.2741 USD |
| 2019-03-24 |
0.2787 USD |
4,256,288.5800 ZRX |
0.2687 USD |
0.2648 USD |
0.2964 USD |
0.2887 USD |
| 2019-03-23 |
0.2702 USD |
2,028,243.1400 ZRX |
0.2716 USD |
0.2657 USD |
0.2750 USD |
0.2688 USD |
| 2019-03-22 |
0.2647 USD |
1,642,207.6500 ZRX |
0.2578 USD |
0.2560 USD |
0.2720 USD |
0.2716 USD |
| 2019-03-21 |
0.2641 USD |
1,824,974.5800 ZRX |
0.2702 USD |
0.2507 USD |
0.2730 USD |
0.2581 USD |
| 2019-03-20 |
0.2679 USD |
1,427,595.1300 ZRX |
0.2656 USD |
0.2647 USD |
0.2725 USD |
0.2702 USD |
| 2019-03-19 |
0.2620 USD |
1,220,642.7900 ZRX |
0.2586 USD |
0.2575 USD |
0.2672 USD |
0.2653 USD |
| 2019-03-18 |
0.2606 USD |
1,692,759.6100 ZRX |
0.2625 USD |
0.2575 USD |
0.2666 USD |
0.2586 USD |
| 2019-03-17 |
0.2660 USD |
1,745,431.7100 ZRX |
0.2697 USD |
0.2600 USD |
0.2705 USD |
0.2624 USD |
| 2019-03-16 |
0.2697 USD |
3,032,327.9400 ZRX |
0.2689 USD |
0.2644 USD |
0.2747 USD |
0.2705 USD |
| 2019-03-15 |
0.2668 USD |
2,361,625.0200 ZRX |
0.2648 USD |
0.2639 USD |
0.2766 USD |
0.2689 USD |
| 2019-03-14 |
0.2658 USD |
2,002,421.1200 ZRX |
0.2681 USD |
0.2520 USD |
0.2684 USD |
0.2635 USD |
| 2019-03-13 |
0.2689 USD |
3,601,697.7400 ZRX |
0.2700 USD |
0.2619 USD |
0.2805 USD |
0.2679 USD |