Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.4110 USD |
3,930.4852 ZRX |
0.4317 USD |
0.4150 USD |
0.4150 USD |
0.4150 USD |
| 2025-01-26 |
0.4487 USD |
11,846.5247 ZRX |
0.4381 USD |
0.4381 USD |
0.4381 USD |
0.4537 USD |
| 2025-01-25 |
0.4380 USD |
1,310.5845 ZRX |
0.4330 USD |
0.4247 USD |
0.4301 USD |
0.4380 USD |
| 2025-01-24 |
0.4330 USD |
8,194.3817 ZRX |
0.4423 USD |
0.4247 USD |
0.4275 USD |
0.4359 USD |
| 2025-01-23 |
0.4423 USD |
35,311.3685 ZRX |
0.4359 USD |
0.4233 USD |
0.4233 USD |
0.4420 USD |
| 2025-01-22 |
0.4404 USD |
39,756.1245 ZRX |
0.4737 USD |
0.4376 USD |
0.4422 USD |
0.4404 USD |
| 2025-01-21 |
0.4737 USD |
6,868.3844 ZRX |
0.4619 USD |
0.4444 USD |
0.4487 USD |
0.4787 USD |
| 2025-01-20 |
0.4657 USD |
28,188.6933 ZRX |
0.4518 USD |
0.4359 USD |
0.4429 USD |
0.4592 USD |
| 2025-01-19 |
0.4440 USD |
24,611.3125 ZRX |
0.5037 USD |
0.4444 USD |
0.4689 USD |
0.4584 USD |
| 2025-01-18 |
0.4934 USD |
38,140.4034 ZRX |
0.5488 USD |
0.4929 USD |
0.4935 USD |
0.4934 USD |
| 2025-01-17 |
0.5469 USD |
41,573.5148 ZRX |
0.5040 USD |
0.5040 USD |
0.5142 USD |
0.5414 USD |
| 2025-01-16 |
0.5035 USD |
12,795.7203 ZRX |
0.5205 USD |
0.4978 USD |
0.4978 USD |
0.5122 USD |
| 2025-01-15 |
0.5122 USD |
32,157.2577 ZRX |
0.4871 USD |
0.4757 USD |
0.4774 USD |
0.5122 USD |
| 2025-01-14 |
0.4900 USD |
9,963.5721 ZRX |
0.4681 USD |
0.4646 USD |
0.4670 USD |
0.4900 USD |
| 2025-01-13 |
0.4680 USD |
29,268.5125 ZRX |
0.4877 USD |
0.4310 USD |
0.4435 USD |
0.4697 USD |
| 2025-01-12 |
0.4806 USD |
30,561.8995 ZRX |
0.5003 USD |
0.4858 USD |
0.4867 USD |
0.4862 USD |
| 2025-01-11 |
0.5003 USD |
16,715.9752 ZRX |
0.5091 USD |
0.4927 USD |
0.4939 USD |
0.5027 USD |
| 2025-01-10 |
0.5134 USD |
40,222.8526 ZRX |
0.5040 USD |
0.4792 USD |
0.4860 USD |
0.5040 USD |
| 2025-01-09 |
0.4959 USD |
50,531.4398 ZRX |
0.5001 USD |
0.4741 USD |
0.4792 USD |
0.4959 USD |
| 2025-01-08 |
0.4974 USD |
24,820.2183 ZRX |
0.4877 USD |
0.4580 USD |
0.4635 USD |
0.5006 USD |
| 2025-01-07 |
0.4802 USD |
50,066.5790 ZRX |
0.5440 USD |
0.4824 USD |
0.4883 USD |
0.4824 USD |
| 2025-01-06 |
0.5406 USD |
15,781.0519 ZRX |
0.5409 USD |
0.5273 USD |
0.5300 USD |
0.5386 USD |
| 2025-01-05 |
0.5381 USD |
21,774.8711 ZRX |
0.5346 USD |
0.5247 USD |
0.5247 USD |
0.5381 USD |
| 2025-01-04 |
0.5391 USD |
90,780.3500 ZRX |
0.5212 USD |
0.5153 USD |
0.5212 USD |
0.5391 USD |
| 2025-01-03 |
0.5238 USD |
62,098.8835 ZRX |
0.4925 USD |
0.4841 USD |
0.4841 USD |
0.5238 USD |
| 2025-01-02 |
0.4858 USD |
41,657.8619 ZRX |
0.4733 USD |
0.4733 USD |
0.4890 USD |
0.4858 USD |
| 2025-01-01 |
0.4733 USD |
52,398.4910 ZRX |
0.4554 USD |
0.4414 USD |
0.4414 USD |
0.4733 USD |
| 2024-12-31 |
0.4535 USD |
51,650.8241 ZRX |
0.4637 USD |
0.4456 USD |
0.4487 USD |
0.4535 USD |
| 2024-12-30 |
0.4580 USD |
16,135.4857 ZRX |
0.4629 USD |
0.4456 USD |
0.4486 USD |
0.4580 USD |
| 2024-12-29 |
0.4629 USD |
34,149.0361 ZRX |
0.4922 USD |
0.4618 USD |
0.4650 USD |
0.4618 USD |
| 2024-12-28 |
0.4922 USD |
13,406.5946 ZRX |
0.4734 USD |
0.4713 USD |
0.4763 USD |
0.4891 USD |
| 2024-12-27 |
0.4754 USD |
40,560.5329 ZRX |
0.4602 USD |
0.4580 USD |
0.4602 USD |
0.4744 USD |
| 2024-12-26 |
0.4642 USD |
40,851.2693 ZRX |
0.5067 USD |
0.4580 USD |
0.4614 USD |
0.4580 USD |
| 2024-12-25 |
0.5067 USD |
24,160.9714 ZRX |
0.5147 USD |
0.5003 USD |
0.5053 USD |
0.5053 USD |
| 2024-12-24 |
0.5081 USD |
17,927.3936 ZRX |
0.4792 USD |
0.4636 USD |
0.4697 USD |
0.5053 USD |
| 2024-12-23 |
0.4583 USD |
5,983.6138 ZRX |
0.4535 USD |
0.4414 USD |
0.4477 USD |
0.4621 USD |
| 2024-12-22 |
0.4490 USD |
30,373.8341 ZRX |
0.4446 USD |
0.4403 USD |
0.4473 USD |
0.4601 USD |
| 2024-12-21 |
0.4446 USD |
160,833.4079 ZRX |
0.4769 USD |
0.4446 USD |
0.4490 USD |
0.4446 USD |
| 2024-12-20 |
0.4755 USD |
133,612.1607 ZRX |
0.4557 USD |
0.4057 USD |
0.4254 USD |
0.4708 USD |
| 2024-12-19 |
0.4580 USD |
115,657.1079 ZRX |
0.4939 USD |
0.4414 USD |
0.4561 USD |
0.4675 USD |
| 2024-12-18 |
0.5031 USD |
72,799.7343 ZRX |
0.5557 USD |
0.4890 USD |
0.5129 USD |
0.5074 USD |
| 2024-12-17 |
0.5666 USD |
10,186.3612 ZRX |
0.5928 USD |
0.5658 USD |
0.5720 USD |
0.5768 USD |
| 2024-12-16 |
0.6077 USD |
18,660.0289 ZRX |
0.6272 USD |
0.5839 USD |
0.5865 USD |
0.6077 USD |
| 2024-12-15 |
0.6080 USD |
58,871.9399 ZRX |
0.6042 USD |
0.5897 USD |
0.5979 USD |
0.5996 USD |
| 2024-12-14 |
0.6127 USD |
40,101.5385 ZRX |
0.6537 USD |
0.5979 USD |
0.6044 USD |
0.6127 USD |
| 2024-12-13 |
0.6406 USD |
23,039.4356 ZRX |
0.6373 USD |
0.6194 USD |
0.6305 USD |
0.6417 USD |
| 2024-12-12 |
0.6382 USD |
38,984.5173 ZRX |
0.6239 USD |
0.6181 USD |
0.6311 USD |
0.6409 USD |
| 2024-12-11 |
0.6239 USD |
84,275.5135 ZRX |
0.5597 USD |
0.5328 USD |
0.5448 USD |
0.6224 USD |
| 2024-12-10 |
0.5675 USD |
84,291.8440 ZRX |
0.6132 USD |
0.5106 USD |
0.5312 USD |
0.5688 USD |
| 2024-12-09 |
0.6020 USD |
101,009.7632 ZRX |
0.7660 USD |
0.5274 USD |
0.6354 USD |
0.6064 USD |