Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-13 |
0.2248 USD |
9,318.6362 ZRX |
0.2090 USD |
0.2074 USD |
0.2074 USD |
0.2240 USD |
| 2023-07-12 |
0.2090 USD |
6,012.7221 ZRX |
0.2089 USD |
0.2071 USD |
0.2090 USD |
0.2090 USD |
| 2023-07-11 |
0.2089 USD |
6,412.1953 ZRX |
0.2035 USD |
0.2012 USD |
0.2012 USD |
0.2089 USD |
| 2023-07-10 |
0.2032 USD |
10,366.8049 ZRX |
0.2020 USD |
0.1951 USD |
0.1966 USD |
0.2028 USD |
| 2023-07-09 |
0.2020 USD |
1,434.9874 ZRX |
0.2027 USD |
0.2022 USD |
0.2022 USD |
0.2028 USD |
| 2023-07-08 |
0.2027 USD |
3,705.8257 ZRX |
0.2095 USD |
0.2010 USD |
0.2010 USD |
0.2027 USD |
| 2023-07-07 |
0.2095 USD |
5,868.2661 ZRX |
0.2056 USD |
0.2010 USD |
0.2046 USD |
0.2095 USD |
| 2023-07-06 |
0.2062 USD |
20,497.0440 ZRX |
0.2253 USD |
0.2030 USD |
0.2090 USD |
0.2076 USD |
| 2023-07-05 |
0.2238 USD |
44,508.3497 ZRX |
0.2149 USD |
0.2148 USD |
0.2161 USD |
0.2226 USD |
| 2023-07-04 |
0.2168 USD |
7,971.9965 ZRX |
0.2180 USD |
0.2117 USD |
0.2143 USD |
0.2167 USD |
| 2023-07-03 |
0.2176 USD |
16,811.0358 ZRX |
0.2136 USD |
0.2134 USD |
0.2141 USD |
0.2170 USD |
| 2023-07-02 |
0.2133 USD |
1,646.5961 ZRX |
0.2202 USD |
0.2100 USD |
0.2114 USD |
0.2133 USD |
| 2023-07-01 |
0.2178 USD |
11,118.8349 ZRX |
0.2123 USD |
0.2066 USD |
0.2080 USD |
0.2158 USD |
| 2023-06-30 |
0.2122 USD |
8,690.3369 ZRX |
0.2054 USD |
0.1928 USD |
0.2014 USD |
0.2122 USD |
| 2023-06-29 |
0.2053 USD |
17,319.8112 ZRX |
0.1967 USD |
0.1934 USD |
0.1945 USD |
0.2016 USD |
| 2023-06-28 |
0.1974 USD |
14,712.6401 ZRX |
0.2175 USD |
0.1894 USD |
0.1953 USD |
0.1961 USD |
| 2023-06-27 |
0.2167 USD |
10,973.2550 ZRX |
0.2137 USD |
0.2090 USD |
0.2099 USD |
0.2159 USD |
| 2023-06-26 |
0.2126 USD |
9,687.6642 ZRX |
0.2074 USD |
0.2010 USD |
0.2033 USD |
0.2059 USD |
| 2023-06-25 |
0.2079 USD |
3,044.6900 ZRX |
0.2057 USD |
0.2029 USD |
0.2084 USD |
0.2088 USD |
| 2023-06-24 |
0.2053 USD |
10,054.3986 ZRX |
0.2019 USD |
0.2001 USD |
0.2008 USD |
0.2040 USD |
| 2023-06-23 |
0.2015 USD |
39,718.2726 ZRX |
0.1922 USD |
0.1901 USD |
0.1934 USD |
0.2014 USD |
| 2023-06-22 |
0.1922 USD |
45,489.2951 ZRX |
0.1938 USD |
0.1896 USD |
0.1917 USD |
0.1921 USD |
| 2023-06-21 |
0.1940 USD |
19,021.4470 ZRX |
0.1840 USD |
0.1835 USD |
0.1855 USD |
0.1936 USD |
| 2023-06-20 |
0.1841 USD |
33,832.4067 ZRX |
0.1778 USD |
0.1732 USD |
0.1774 USD |
0.1859 USD |
| 2023-06-19 |
0.1779 USD |
2,275.8590 ZRX |
0.1749 USD |
0.1744 USD |
0.1749 USD |
0.1780 USD |
| 2023-06-18 |
0.1752 USD |
5,026.2056 ZRX |
0.1781 USD |
0.1716 USD |
0.1754 USD |
0.1750 USD |
| 2023-06-17 |
0.1790 USD |
10,013.8214 ZRX |
0.1745 USD |
0.1700 USD |
0.1744 USD |
0.1790 USD |
| 2023-06-16 |
0.1745 USD |
23,301.0022 ZRX |
0.1729 USD |
0.1669 USD |
0.1710 USD |
0.1738 USD |
| 2023-06-15 |
0.1736 USD |
17,159.9737 ZRX |
0.1697 USD |
0.1658 USD |
0.1671 USD |
0.1736 USD |
| 2023-06-14 |
0.1691 USD |
13,424.3101 ZRX |
0.1746 USD |
0.1649 USD |
0.1697 USD |
0.1690 USD |
| 2023-06-13 |
0.1746 USD |
12,251.2479 ZRX |
0.1723 USD |
0.1669 USD |
0.1724 USD |
0.1737 USD |
| 2023-06-12 |
0.1723 USD |
28,322.7236 ZRX |
0.1759 USD |
0.1706 USD |
0.1724 USD |
0.1729 USD |
| 2023-06-11 |
0.1759 USD |
31,235.0072 ZRX |
0.1739 USD |
0.1659 USD |
0.1726 USD |
0.1768 USD |
| 2023-06-10 |
0.1743 USD |
25,324.6938 ZRX |
0.1991 USD |
0.1632 USD |
0.1671 USD |
0.1750 USD |
| 2023-06-09 |
0.1984 USD |
27,635.9957 ZRX |
0.2004 USD |
0.1923 USD |
0.1978 USD |
0.1961 USD |
| 2023-06-08 |
0.2005 USD |
14,323.6278 ZRX |
0.1991 USD |
0.1913 USD |
0.2002 USD |
0.2003 USD |
| 2023-06-07 |
0.1986 USD |
34,939.2735 ZRX |
0.2098 USD |
0.1974 USD |
0.2009 USD |
0.1986 USD |
| 2023-06-06 |
0.2100 USD |
20,862.8186 ZRX |
0.2051 USD |
0.1994 USD |
0.2025 USD |
0.2095 USD |
| 2023-06-05 |
0.2048 USD |
30,029.8258 ZRX |
0.2209 USD |
0.1923 USD |
0.2023 USD |
0.2026 USD |
| 2023-06-04 |
0.2218 USD |
2,238.9999 ZRX |
0.2204 USD |
0.2167 USD |
0.2201 USD |
0.2225 USD |
| 2023-06-03 |
0.2205 USD |
2,371.4534 ZRX |
0.2210 USD |
0.2170 USD |
0.2194 USD |
0.2206 USD |
| 2023-06-02 |
0.2210 USD |
46,025.2611 ZRX |
0.2191 USD |
0.2160 USD |
0.2186 USD |
0.2208 USD |
| 2023-06-01 |
0.2187 USD |
6,160.5383 ZRX |
0.2254 USD |
0.2169 USD |
0.2197 USD |
0.2196 USD |
| 2023-05-31 |
0.2254 USD |
15,704.3729 ZRX |
0.2302 USD |
0.2177 USD |
0.2202 USD |
0.2253 USD |
| 2023-05-30 |
0.2304 USD |
21,978.8695 ZRX |
0.2258 USD |
0.2192 USD |
0.2256 USD |
0.2303 USD |
| 2023-05-29 |
0.2262 USD |
3,614.9030 ZRX |
0.2275 USD |
0.2237 USD |
0.2245 USD |
0.2252 USD |
| 2023-05-28 |
0.2282 USD |
1,017.3006 ZRX |
0.2197 USD |
0.2137 USD |
0.2202 USD |
0.2302 USD |
| 2023-05-27 |
0.2197 USD |
9,057.1382 ZRX |
0.2187 USD |
0.2138 USD |
0.2183 USD |
0.2197 USD |
| 2023-05-26 |
0.2187 USD |
7,231.7321 ZRX |
0.2174 USD |
0.2137 USD |
0.2170 USD |
0.2190 USD |
| 2023-05-25 |
0.2172 USD |
7,403.0266 ZRX |
0.2205 USD |
0.2137 USD |
0.2151 USD |
0.2169 USD |