Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-01 |
0.1621 USD |
141.1510 ZRX |
0.1648 USD |
0.1584 USD |
0.1604 USD |
0.1621 USD |
| 2023-08-31 |
0.1648 USD |
28,577.2071 ZRX |
0.1727 USD |
0.1627 USD |
0.1641 USD |
0.1641 USD |
| 2023-08-30 |
0.1727 USD |
645.4944 ZRX |
0.1782 USD |
0.1724 USD |
0.1724 USD |
0.1727 USD |
| 2023-08-29 |
0.1784 USD |
2,850.9019 ZRX |
0.1695 USD |
0.1656 USD |
0.1656 USD |
0.1780 USD |
| 2023-08-28 |
0.1695 USD |
5,245.8494 ZRX |
0.1710 USD |
0.1664 USD |
0.1664 USD |
0.1695 USD |
| 2023-08-27 |
0.1710 USD |
93.4647 ZRX |
0.1706 USD |
0.1706 USD |
0.1706 USD |
0.1717 USD |
| 2023-08-26 |
0.1706 USD |
30,960.4073 ZRX |
0.1719 USD |
0.1700 USD |
0.1706 USD |
0.1706 USD |
| 2023-08-25 |
0.1719 USD |
25,384.6686 ZRX |
0.1729 USD |
0.1670 USD |
0.1699 USD |
0.1719 USD |
| 2023-08-24 |
0.1723 USD |
7,560.6034 ZRX |
0.1760 USD |
0.1656 USD |
0.1717 USD |
0.1717 USD |
| 2023-08-23 |
0.1760 USD |
2,702.7419 ZRX |
0.1709 USD |
0.1709 USD |
0.1709 USD |
0.1787 USD |
| 2023-08-22 |
0.1709 USD |
4,753.1386 ZRX |
0.1741 USD |
0.1663 USD |
0.1681 USD |
0.1709 USD |
| 2023-08-21 |
0.1741 USD |
11,818.2425 ZRX |
0.1782 USD |
0.1711 USD |
0.1730 USD |
0.1741 USD |
| 2023-08-20 |
0.1799 USD |
7,224.4716 ZRX |
0.1759 USD |
0.1759 USD |
0.1769 USD |
0.1799 USD |
| 2023-08-19 |
0.1759 USD |
1,377.0145 ZRX |
0.1736 USD |
0.1736 USD |
0.1745 USD |
0.1759 USD |
| 2023-08-18 |
0.1704 USD |
138,830.2381 ZRX |
0.1720 USD |
0.1670 USD |
0.1698 USD |
0.1704 USD |
| 2023-08-17 |
0.1644 USD |
77,940.5997 ZRX |
0.1904 USD |
0.1584 USD |
0.1843 USD |
0.1643 USD |
| 2023-08-16 |
0.1897 USD |
29,353.0026 ZRX |
0.2094 USD |
0.1897 USD |
0.1935 USD |
0.1897 USD |
| 2023-08-15 |
0.2094 USD |
11,822.2112 ZRX |
0.2238 USD |
0.2033 USD |
0.2094 USD |
0.2094 USD |
| 2023-08-14 |
0.2238 USD |
5,386.8009 ZRX |
0.2174 USD |
0.2174 USD |
0.2203 USD |
0.2238 USD |
| 2023-08-13 |
0.2174 USD |
9,759.6539 ZRX |
0.2184 USD |
0.2167 USD |
0.2167 USD |
0.2174 USD |
| 2023-08-12 |
0.2184 USD |
4,269.3146 ZRX |
0.2112 USD |
0.2112 USD |
0.2112 USD |
0.2184 USD |
| 2023-08-11 |
0.2112 USD |
11,851.3235 ZRX |
0.2119 USD |
0.2112 USD |
0.2112 USD |
0.2112 USD |
| 2023-08-10 |
0.2119 USD |
6,648.2917 ZRX |
0.2142 USD |
0.2108 USD |
0.2108 USD |
0.2119 USD |
| 2023-08-09 |
0.2142 USD |
2,230.3106 ZRX |
0.2159 USD |
0.2092 USD |
0.2145 USD |
0.2142 USD |
| 2023-08-08 |
0.2149 USD |
2,697.5125 ZRX |
0.2126 USD |
0.2125 USD |
0.2125 USD |
0.2149 USD |
| 2023-08-07 |
0.2126 USD |
48,227.7489 ZRX |
0.2190 USD |
0.2113 USD |
0.2126 USD |
0.2126 USD |
| 2023-08-06 |
0.2190 USD |
10,861.4568 ZRX |
0.2125 USD |
0.2125 USD |
0.2147 USD |
0.2190 USD |
| 2023-08-05 |
0.2125 USD |
1,125.7583 ZRX |
0.2126 USD |
0.2107 USD |
0.2109 USD |
0.2125 USD |
| 2023-08-04 |
0.2122 USD |
5,306.8356 ZRX |
0.2257 USD |
0.2122 USD |
0.2122 USD |
0.2122 USD |
| 2023-08-03 |
0.2257 USD |
3,709.2421 ZRX |
0.2212 USD |
0.2168 USD |
0.2168 USD |
0.2257 USD |
| 2023-08-02 |
0.2171 USD |
6,096.3713 ZRX |
0.2202 USD |
0.2154 USD |
0.2168 USD |
0.2189 USD |
| 2023-08-01 |
0.2181 USD |
4,868.3653 ZRX |
0.2155 USD |
0.2066 USD |
0.2069 USD |
0.2166 USD |
| 2023-07-31 |
0.2146 USD |
11,813.5287 ZRX |
0.2160 USD |
0.2115 USD |
0.2141 USD |
0.2146 USD |
| 2023-07-30 |
0.2152 USD |
7,204.7953 ZRX |
0.2202 USD |
0.2105 USD |
0.2133 USD |
0.2152 USD |
| 2023-07-29 |
0.2202 USD |
4,713.0375 ZRX |
0.2146 USD |
0.2139 USD |
0.2144 USD |
0.2167 USD |
| 2023-07-28 |
0.2146 USD |
29,502.8374 ZRX |
0.2075 USD |
0.2064 USD |
0.2080 USD |
0.2164 USD |
| 2023-07-27 |
0.2075 USD |
106,179.4249 ZRX |
0.2086 USD |
0.2051 USD |
0.2074 USD |
0.2071 USD |
| 2023-07-26 |
0.2086 USD |
20,842.9520 ZRX |
0.2071 USD |
0.2039 USD |
0.2039 USD |
0.2086 USD |
| 2023-07-25 |
0.2071 USD |
484,126.1990 ZRX |
0.2046 USD |
0.2001 USD |
0.2035 USD |
0.2071 USD |
| 2023-07-24 |
0.2048 USD |
129,334.6681 ZRX |
0.2146 USD |
0.2030 USD |
0.2046 USD |
0.2047 USD |
| 2023-07-23 |
0.2146 USD |
10,751.0110 ZRX |
0.2080 USD |
0.2023 USD |
0.2080 USD |
0.2146 USD |
| 2023-07-22 |
0.2089 USD |
431.0503 ZRX |
0.2106 USD |
0.2072 USD |
0.2089 USD |
0.2097 USD |
| 2023-07-21 |
0.2114 USD |
36,133.2992 ZRX |
0.2067 USD |
0.2038 USD |
0.2038 USD |
0.2114 USD |
| 2023-07-20 |
0.2067 USD |
16,238.7649 ZRX |
0.2102 USD |
0.2035 USD |
0.2055 USD |
0.2067 USD |
| 2023-07-19 |
0.2102 USD |
17,176.8037 ZRX |
0.2112 USD |
0.2089 USD |
0.2090 USD |
0.2112 USD |
| 2023-07-18 |
0.2112 USD |
28,676.4157 ZRX |
0.2192 USD |
0.2078 USD |
0.2090 USD |
0.2112 USD |
| 2023-07-17 |
0.2192 USD |
58,704.1180 ZRX |
0.2134 USD |
0.2134 USD |
0.2163 USD |
0.2192 USD |
| 2023-07-16 |
0.2134 USD |
1,295.0618 ZRX |
0.2230 USD |
0.2134 USD |
0.2134 USD |
0.2134 USD |
| 2023-07-15 |
0.2230 USD |
8,957.2765 ZRX |
0.2183 USD |
0.2183 USD |
0.2186 USD |
0.2253 USD |
| 2023-07-14 |
0.2183 USD |
20,568.9143 ZRX |
0.2248 USD |
0.2116 USD |
0.2136 USD |
0.2157 USD |