Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-05 |
0.1810 USD |
69,438.7492 ZRX |
0.1834 USD |
0.1803 USD |
0.1810 USD |
0.1810 USD |
| 2023-10-04 |
0.1834 USD |
8,422.4160 ZRX |
0.1865 USD |
0.1774 USD |
0.1774 USD |
0.1820 USD |
| 2023-10-03 |
0.1865 USD |
8,562.1267 ZRX |
0.1890 USD |
0.1847 USD |
0.1847 USD |
0.1865 USD |
| 2023-10-02 |
0.1890 USD |
23,027.5333 ZRX |
0.1972 USD |
0.1857 USD |
0.1883 USD |
0.1890 USD |
| 2023-10-01 |
0.1972 USD |
53,352.5889 ZRX |
0.1923 USD |
0.1907 USD |
0.1907 USD |
0.1923 USD |
| 2023-09-30 |
0.1923 USD |
11,202.1947 ZRX |
0.1947 USD |
0.1884 USD |
0.1884 USD |
0.1923 USD |
| 2023-09-29 |
0.1947 USD |
25,607.3879 ZRX |
0.1954 USD |
0.1941 USD |
0.1941 USD |
0.1947 USD |
| 2023-09-28 |
0.1954 USD |
16,285.7194 ZRX |
0.1840 USD |
0.1810 USD |
0.1840 USD |
0.1954 USD |
| 2023-09-27 |
0.1836 USD |
61,637.3208 ZRX |
0.1809 USD |
0.1809 USD |
0.1831 USD |
0.1836 USD |
| 2023-09-26 |
0.1809 USD |
9,218.8646 ZRX |
0.1825 USD |
0.1799 USD |
0.1801 USD |
0.1809 USD |
| 2023-09-25 |
0.1825 USD |
23,077.3028 ZRX |
0.1829 USD |
0.1787 USD |
0.1809 USD |
0.1820 USD |
| 2023-09-24 |
0.1856 USD |
7,668.7424 ZRX |
0.1885 USD |
0.1847 USD |
0.1847 USD |
0.1856 USD |
| 2023-09-23 |
0.1885 USD |
7,777.5602 ZRX |
0.1865 USD |
0.1865 USD |
0.1869 USD |
0.1880 USD |
| 2023-09-22 |
0.1865 USD |
36,232.1899 ZRX |
0.1828 USD |
0.1824 USD |
0.1838 USD |
0.1865 USD |
| 2023-09-21 |
0.1828 USD |
94,229.4008 ZRX |
0.1830 USD |
0.1784 USD |
0.1784 USD |
0.1828 USD |
| 2023-09-20 |
0.1830 USD |
164,073.8928 ZRX |
0.1824 USD |
0.1679 USD |
0.1774 USD |
0.1826 USD |
| 2023-09-19 |
0.1810 USD |
2,491.3129 ZRX |
0.1817 USD |
0.1758 USD |
0.1802 USD |
0.1810 USD |
| 2023-09-18 |
0.1817 USD |
4,123.3002 ZRX |
0.1786 USD |
0.1786 USD |
0.1794 USD |
0.1811 USD |
| 2023-09-17 |
0.1786 USD |
10,719.3902 ZRX |
0.1884 USD |
0.1774 USD |
0.1778 USD |
0.1786 USD |
| 2023-09-16 |
0.1857 USD |
3,111.5625 ZRX |
0.1884 USD |
0.1847 USD |
0.1847 USD |
0.1857 USD |
| 2023-09-15 |
0.1870 USD |
1,453.2419 ZRX |
0.1776 USD |
0.1776 USD |
0.1776 USD |
0.1870 USD |
| 2023-09-14 |
0.1784 USD |
11,152.6467 ZRX |
0.1739 USD |
0.1724 USD |
0.1724 USD |
0.1794 USD |
| 2023-09-13 |
0.1739 USD |
10,397.2848 ZRX |
0.1635 USD |
0.1635 USD |
0.1635 USD |
0.1739 USD |
| 2023-09-12 |
0.1635 USD |
7,279.1944 ZRX |
0.1577 USD |
0.1577 USD |
0.1579 USD |
0.1639 USD |
| 2023-09-11 |
0.1577 USD |
22,574.4269 ZRX |
0.1671 USD |
0.1552 USD |
0.1562 USD |
0.1562 USD |
| 2023-09-10 |
0.1671 USD |
1,729.3213 ZRX |
0.1709 USD |
0.1637 USD |
0.1637 USD |
0.1671 USD |
| 2023-09-09 |
0.1709 USD |
30,582.5573 ZRX |
0.1737 USD |
0.1682 USD |
0.1682 USD |
0.1709 USD |
| 2023-09-08 |
0.1706 USD |
8,154.7890 ZRX |
0.1690 USD |
0.1690 USD |
0.1714 USD |
0.1741 USD |
| 2023-09-07 |
0.1690 USD |
6,902.3551 ZRX |
0.1743 USD |
0.1695 USD |
0.1695 USD |
0.1695 USD |
| 2023-09-06 |
0.1743 USD |
12,403.6646 ZRX |
0.1774 USD |
0.1704 USD |
0.1704 USD |
0.1746 USD |
| 2023-09-05 |
0.1774 USD |
46,279.3595 ZRX |
0.1691 USD |
0.1678 USD |
0.1678 USD |
0.1774 USD |
| 2023-09-04 |
0.1691 USD |
8,567.8172 ZRX |
0.1638 USD |
0.1638 USD |
0.1638 USD |
0.1691 USD |
| 2023-09-03 |
0.1631 USD |
2,279.0377 ZRX |
0.1637 USD |
0.1623 USD |
0.1623 USD |
0.1631 USD |
| 2023-09-02 |
0.1637 USD |
77.4982 ZRX |
0.1619 USD |
0.1609 USD |
0.1609 USD |
0.1629 USD |
| 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 |