Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.5180 USD |
46,247.2372 ZRX |
0.4647 USD |
0.4621 USD |
0.4768 USD |
0.5239 USD |
| 2024-11-23 |
0.4628 USD |
80,746.9982 ZRX |
0.4540 USD |
0.4437 USD |
0.4533 USD |
0.4634 USD |
| 2024-11-22 |
0.4420 USD |
84,236.7083 ZRX |
0.4293 USD |
0.4216 USD |
0.4270 USD |
0.4459 USD |
| 2024-11-21 |
0.4293 USD |
52,199.4023 ZRX |
0.4110 USD |
0.4049 USD |
0.4110 USD |
0.4293 USD |
| 2024-11-20 |
0.4153 USD |
47,265.0423 ZRX |
0.4345 USD |
0.4080 USD |
0.4128 USD |
0.4153 USD |
| 2024-11-19 |
0.4280 USD |
68,263.5236 ZRX |
0.4757 USD |
0.4220 USD |
0.4252 USD |
0.4226 USD |
| 2024-11-18 |
0.4728 USD |
303,601.4229 ZRX |
0.3673 USD |
0.3673 USD |
0.3721 USD |
0.4719 USD |
| 2024-11-17 |
0.3661 USD |
67,346.4687 ZRX |
0.4019 USD |
0.3601 USD |
0.3648 USD |
0.3619 USD |
| 2024-11-16 |
0.3990 USD |
46,465.3834 ZRX |
0.3591 USD |
0.3575 USD |
0.3622 USD |
0.4003 USD |
| 2024-11-15 |
0.3587 USD |
132,789.7360 ZRX |
0.3430 USD |
0.3330 USD |
0.3376 USD |
0.3586 USD |
| 2024-11-14 |
0.3430 USD |
46,703.4245 ZRX |
0.3602 USD |
0.3417 USD |
0.3483 USD |
0.3509 USD |
| 2024-11-13 |
0.3542 USD |
162,870.1581 ZRX |
0.3815 USD |
0.3469 USD |
0.3507 USD |
0.3533 USD |
| 2024-11-12 |
0.3807 USD |
47,628.4993 ZRX |
0.3859 USD |
0.3519 USD |
0.3622 USD |
0.3827 USD |
| 2024-11-11 |
0.3779 USD |
36,439.1617 ZRX |
0.3608 USD |
0.3554 USD |
0.3595 USD |
0.3713 USD |
| 2024-11-10 |
0.3739 USD |
22,551.0981 ZRX |
0.3450 USD |
0.3420 USD |
0.3420 USD |
0.3733 USD |
| 2024-11-09 |
0.3450 USD |
42,628.8109 ZRX |
0.3331 USD |
0.3280 USD |
0.3285 USD |
0.3398 USD |
| 2024-11-08 |
0.3331 USD |
10,054.3147 ZRX |
0.3321 USD |
0.3207 USD |
0.3253 USD |
0.3331 USD |
| 2024-11-07 |
0.3325 USD |
39,808.0854 ZRX |
0.3252 USD |
0.3182 USD |
0.3206 USD |
0.3325 USD |
| 2024-11-06 |
0.3268 USD |
38,787.4127 ZRX |
0.2927 USD |
0.2927 USD |
0.3011 USD |
0.3259 USD |
| 2024-11-05 |
0.2927 USD |
1,870.9528 ZRX |
0.2789 USD |
0.2789 USD |
0.2789 USD |
0.2946 USD |
| 2024-11-04 |
0.2789 USD |
5,087.5123 ZRX |
0.2888 USD |
0.2755 USD |
0.2755 USD |
0.2755 USD |
| 2024-11-03 |
0.2888 USD |
2,080.5543 ZRX |
0.3020 USD |
0.2827 USD |
0.2832 USD |
0.2888 USD |
| 2024-11-02 |
0.3020 USD |
5,835.1492 ZRX |
0.3158 USD |
0.3003 USD |
0.3003 USD |
0.3012 USD |
| 2024-11-01 |
0.3158 USD |
158.3078 ZRX |
0.3194 USD |
0.3107 USD |
0.3107 USD |
0.3158 USD |
| 2024-10-31 |
0.3194 USD |
5,611.3518 ZRX |
0.3395 USD |
0.3158 USD |
0.3169 USD |
0.3194 USD |
| 2024-10-30 |
0.3395 USD |
11,373.2635 ZRX |
0.3363 USD |
0.3269 USD |
0.3280 USD |
0.3395 USD |
| 2024-10-29 |
0.3363 USD |
7,000.1795 ZRX |
0.3197 USD |
0.3197 USD |
0.3220 USD |
0.3366 USD |
| 2024-10-28 |
0.3210 USD |
12,173.7283 ZRX |
0.3224 USD |
0.3080 USD |
0.3103 USD |
0.3210 USD |
| 2024-10-27 |
0.3250 USD |
34,563.8610 ZRX |
0.3167 USD |
0.3143 USD |
0.3143 USD |
0.3242 USD |
| 2024-10-26 |
0.3173 USD |
11,848.0184 ZRX |
0.3200 USD |
0.3091 USD |
0.3166 USD |
0.3173 USD |
| 2024-10-25 |
0.3194 USD |
13,188.0192 ZRX |
0.3395 USD |
0.3350 USD |
0.3395 USD |
0.3374 USD |
| 2024-10-24 |
0.3395 USD |
3,973.9319 ZRX |
0.3369 USD |
0.3305 USD |
0.3331 USD |
0.3407 USD |
| 2024-10-23 |
0.3369 USD |
2,492.0102 ZRX |
0.3498 USD |
0.3305 USD |
0.3331 USD |
0.3369 USD |
| 2024-10-22 |
0.3498 USD |
2,552.0314 ZRX |
0.3617 USD |
0.3415 USD |
0.3439 USD |
0.3498 USD |
| 2024-10-21 |
0.3606 USD |
45,706.2537 ZRX |
0.3550 USD |
0.3512 USD |
0.3512 USD |
0.3576 USD |
| 2024-10-20 |
0.3550 USD |
16,209.2389 ZRX |
0.3337 USD |
0.3308 USD |
0.3308 USD |
0.3552 USD |
| 2024-10-19 |
0.3337 USD |
4,892.5186 ZRX |
0.3333 USD |
0.3333 USD |
0.3333 USD |
0.3337 USD |
| 2024-10-18 |
0.3333 USD |
3,292.3998 ZRX |
0.3187 USD |
0.3187 USD |
0.3201 USD |
0.3333 USD |
| 2024-10-17 |
0.3187 USD |
942.7532 ZRX |
0.3280 USD |
0.3148 USD |
0.3148 USD |
0.3187 USD |
| 2024-10-16 |
0.3310 USD |
4,243.7703 ZRX |
0.3347 USD |
0.3280 USD |
0.3280 USD |
0.3310 USD |
| 2024-10-15 |
0.3307 USD |
8,904.9693 ZRX |
0.3375 USD |
0.3227 USD |
0.3293 USD |
0.3307 USD |
| 2024-10-14 |
0.3375 USD |
22,604.4435 ZRX |
0.3239 USD |
0.3239 USD |
0.3239 USD |
0.3375 USD |
| 2024-10-13 |
0.3239 USD |
3,902.3019 ZRX |
0.3239 USD |
0.3174 USD |
0.3174 USD |
0.3239 USD |
| 2024-10-12 |
0.3239 USD |
2,673.5772 ZRX |
0.3160 USD |
0.3157 USD |
0.3172 USD |
0.3239 USD |
| 2024-10-11 |
0.3160 USD |
3,799.2878 ZRX |
0.3033 USD |
0.3033 USD |
0.3033 USD |
0.3160 USD |
| 2024-10-10 |
0.3014 USD |
3,875.0816 ZRX |
0.3063 USD |
0.2930 USD |
0.2930 USD |
0.3014 USD |
| 2024-10-09 |
0.3000 USD |
2,805.0237 ZRX |
0.3105 USD |
0.3000 USD |
0.3008 USD |
0.3000 USD |
| 2024-10-08 |
0.3105 USD |
2,702.7271 ZRX |
0.3144 USD |
0.3085 USD |
0.3085 USD |
0.3085 USD |
| 2024-10-07 |
0.3144 USD |
2,488.9068 ZRX |
0.3186 USD |
0.3172 USD |
0.3200 USD |
0.3172 USD |
| 2024-10-06 |
0.3186 USD |
3,041.5818 ZRX |
0.3084 USD |
0.3084 USD |
0.3084 USD |
0.3186 USD |