Identifier on Coinbase Pro: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-13 |
0.3199 USD |
610,156.1823 ZRX |
0.3167 USD |
0.3162 USD |
0.3277 USD |
0.3199 USD |
| 2024-07-12 |
0.3140 USD |
724,854.1635 ZRX |
0.3148 USD |
0.3080 USD |
0.3201 USD |
0.3140 USD |
| 2024-07-11 |
0.3150 USD |
1,599,937.2043 ZRX |
0.3274 USD |
0.3130 USD |
0.3320 USD |
0.3150 USD |
| 2024-07-10 |
0.3210 USD |
1,808,537.6985 ZRX |
0.3078 USD |
0.3040 USD |
0.3299 USD |
0.3210 USD |
| 2024-07-09 |
0.3082 USD |
1,439,146.3162 ZRX |
0.3009 USD |
0.2980 USD |
0.3125 USD |
0.3082 USD |
| 2024-07-08 |
0.3025 USD |
2,136,472.6130 ZRX |
0.2930 USD |
0.2784 USD |
0.3128 USD |
0.3025 USD |
| 2024-07-07 |
0.2945 USD |
1,142,841.5901 ZRX |
0.3143 USD |
0.2940 USD |
0.3143 USD |
0.2945 USD |
| 2024-07-06 |
0.3139 USD |
1,611,199.7653 ZRX |
0.2929 USD |
0.2899 USD |
0.3174 USD |
0.3139 USD |
| 2024-07-05 |
0.2950 USD |
4,859,627.9586 ZRX |
0.3032 USD |
0.2612 USD |
0.3032 USD |
0.2950 USD |
| 2024-07-04 |
0.3118 USD |
3,316,602.5400 ZRX |
0.3405 USD |
0.3096 USD |
0.3414 USD |
0.3118 USD |
| 2024-07-03 |
0.3417 USD |
1,579,092.1953 ZRX |
0.3605 USD |
0.3359 USD |
0.3633 USD |
0.3417 USD |
| 2024-07-02 |
0.3612 USD |
813,547.3401 ZRX |
0.3568 USD |
0.3513 USD |
0.3646 USD |
0.3612 USD |
| 2024-07-01 |
0.3566 USD |
882,569.5371 ZRX |
0.3669 USD |
0.3557 USD |
0.3743 USD |
0.3566 USD |
| 2024-06-30 |
0.3683 USD |
765,659.2995 ZRX |
0.3493 USD |
0.3436 USD |
0.3697 USD |
0.3683 USD |
| 2024-06-29 |
0.3458 USD |
635,584.0066 ZRX |
0.3582 USD |
0.3450 USD |
0.3643 USD |
0.3458 USD |
| 2024-06-28 |
0.3581 USD |
772,607.2034 ZRX |
0.3727 USD |
0.3571 USD |
0.3771 USD |
0.3581 USD |
| 2024-06-27 |
0.3737 USD |
1,029,736.0772 ZRX |
0.3602 USD |
0.3540 USD |
0.3829 USD |
0.3737 USD |
| 2024-06-26 |
0.3636 USD |
694,475.4759 ZRX |
0.3689 USD |
0.3562 USD |
0.3724 USD |
0.3636 USD |
| 2024-06-25 |
0.3714 USD |
1,496,618.5235 ZRX |
0.3600 USD |
0.3586 USD |
0.3777 USD |
0.3714 USD |
| 2024-06-24 |
0.3580 USD |
2,364,033.3772 ZRX |
0.3482 USD |
0.3282 USD |
0.3622 USD |
0.3580 USD |
| 2024-06-23 |
0.3480 USD |
969,219.4113 ZRX |
0.3591 USD |
0.3436 USD |
0.3655 USD |
0.3480 USD |
| 2024-06-22 |
0.3597 USD |
901,426.0364 ZRX |
0.3592 USD |
0.3534 USD |
0.3638 USD |
0.3597 USD |
| 2024-06-21 |
0.3606 USD |
1,711,279.4764 ZRX |
0.3609 USD |
0.3521 USD |
0.3727 USD |
0.3606 USD |
| 2024-06-20 |
0.3626 USD |
2,707,457.9323 ZRX |
0.3540 USD |
0.3513 USD |
0.4330 USD |
0.3626 USD |
| 2024-06-19 |
0.3541 USD |
2,559,190.3934 ZRX |
0.3341 USD |
0.3302 USD |
0.3583 USD |
0.3541 USD |
| 2024-06-18 |
0.3369 USD |
5,296,558.5400 ZRX |
0.3731 USD |
0.3219 USD |
0.3740 USD |
0.3369 USD |
| 2024-06-17 |
0.3729 USD |
1,970,231.8499 ZRX |
0.4142 USD |
0.3682 USD |
0.4163 USD |
0.3729 USD |
| 2024-06-16 |
0.4156 USD |
750,062.1443 ZRX |
0.4063 USD |
0.3981 USD |
0.4180 USD |
0.4156 USD |
| 2024-06-15 |
0.4074 USD |
464,328.0534 ZRX |
0.4077 USD |
0.4042 USD |
0.4153 USD |
0.4074 USD |
| 2024-06-14 |
0.4070 USD |
1,520,121.1552 ZRX |
0.4275 USD |
0.3950 USD |
0.4316 USD |
0.4070 USD |
| 2024-06-13 |
0.4270 USD |
1,357,201.3571 ZRX |
0.4487 USD |
0.4237 USD |
0.4530 USD |
0.4270 USD |
| 2024-06-12 |
0.4490 USD |
1,887,558.8027 ZRX |
0.4303 USD |
0.4180 USD |
0.4612 USD |
0.4490 USD |
| 2024-06-11 |
0.4328 USD |
2,901,309.1226 ZRX |
0.4560 USD |
0.4242 USD |
0.4600 USD |
0.4328 USD |
| 2024-06-10 |
0.4540 USD |
1,087,465.2191 ZRX |
0.4627 USD |
0.4500 USD |
0.4670 USD |
0.4540 USD |
| 2024-06-09 |
0.4625 USD |
781,249.0306 ZRX |
0.4501 USD |
0.4489 USD |
0.4644 USD |
0.4625 USD |
| 2024-06-08 |
0.4499 USD |
2,821,001.9612 ZRX |
0.4784 USD |
0.4473 USD |
0.4818 USD |
0.4499 USD |
| 2024-06-07 |
0.4820 USD |
3,559,040.3149 ZRX |
0.5266 USD |
0.4342 USD |
0.5362 USD |
0.4820 USD |
| 2024-06-06 |
0.5272 USD |
1,308,000.4191 ZRX |
0.5446 USD |
0.5193 USD |
0.5465 USD |
0.5272 USD |
| 2024-06-05 |
0.5450 USD |
2,833,826.3558 ZRX |
0.5243 USD |
0.5217 USD |
0.5500 USD |
0.5450 USD |
| 2024-06-04 |
0.5248 USD |
1,159,073.6958 ZRX |
0.5027 USD |
0.4943 USD |
0.5256 USD |
0.5248 USD |
| 2024-06-03 |
0.5071 USD |
983,429.6212 ZRX |
0.5076 USD |
0.5024 USD |
0.5220 USD |
0.5071 USD |
| 2024-06-02 |
0.5093 USD |
566,666.3779 ZRX |
0.5203 USD |
0.5018 USD |
0.5252 USD |
0.5093 USD |
| 2024-06-01 |
0.5233 USD |
820,290.5514 ZRX |
0.5180 USD |
0.5145 USD |
0.5262 USD |
0.5233 USD |
| 2024-05-31 |
0.5216 USD |
2,516,396.2081 ZRX |
0.5137 USD |
0.5063 USD |
0.5309 USD |
0.5216 USD |
| 2024-05-30 |
0.5155 USD |
1,396,890.8250 ZRX |
0.5306 USD |
0.5089 USD |
0.5376 USD |
0.5155 USD |
| 2024-05-29 |
0.5327 USD |
1,564,769.5387 ZRX |
0.5464 USD |
0.5300 USD |
0.5550 USD |
0.5327 USD |
| 2024-05-28 |
0.5502 USD |
2,503,370.4677 ZRX |
0.5580 USD |
0.5285 USD |
0.5592 USD |
0.5502 USD |
| 2024-05-27 |
0.5594 USD |
1,514,812.0366 ZRX |
0.5495 USD |
0.5425 USD |
0.5700 USD |
0.5594 USD |
| 2024-05-26 |
0.5521 USD |
855,986.6082 ZRX |
0.5676 USD |
0.5446 USD |
0.5714 USD |
0.5521 USD |
| 2024-05-25 |
0.5689 USD |
2,050,408.3945 ZRX |
0.5606 USD |
0.5603 USD |
0.5802 USD |
0.5689 USD |