Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-24 |
0.2210 USD |
6,735.5674 ZRX |
0.2266 USD |
0.2169 USD |
0.2200 USD |
0.2208 USD |
| 2023-05-23 |
0.2268 USD |
13,468.2430 ZRX |
0.2203 USD |
0.2174 USD |
0.2205 USD |
0.2270 USD |
| 2023-05-22 |
0.2207 USD |
16,924.5369 ZRX |
0.2205 USD |
0.2155 USD |
0.2176 USD |
0.2207 USD |
| 2023-05-21 |
0.2203 USD |
3,549.1397 ZRX |
0.2281 USD |
0.2167 USD |
0.2198 USD |
0.2194 USD |
| 2023-05-20 |
0.2278 USD |
850.0693 ZRX |
0.2284 USD |
0.2210 USD |
0.2263 USD |
0.2279 USD |
| 2023-05-19 |
0.2289 USD |
6,311.6612 ZRX |
0.2286 USD |
0.2210 USD |
0.2271 USD |
0.2285 USD |
| 2023-05-18 |
0.2297 USD |
5,609.6678 ZRX |
0.2318 USD |
0.2210 USD |
0.2247 USD |
0.2297 USD |
| 2023-05-17 |
0.2326 USD |
43,583.5844 ZRX |
0.2325 USD |
0.2211 USD |
0.2238 USD |
0.2321 USD |
| 2023-05-16 |
0.2283 USD |
8,237.2984 ZRX |
0.2229 USD |
0.2204 USD |
0.2235 USD |
0.2287 USD |
| 2023-05-15 |
0.2230 USD |
6,566.8704 ZRX |
0.2212 USD |
0.2155 USD |
0.2220 USD |
0.2230 USD |
| 2023-05-14 |
0.2213 USD |
1,790.8356 ZRX |
0.2170 USD |
0.2095 USD |
0.2153 USD |
0.2215 USD |
| 2023-05-13 |
0.2170 USD |
45,400.8112 ZRX |
0.2191 USD |
0.2093 USD |
0.2150 USD |
0.2168 USD |
| 2023-05-12 |
0.2181 USD |
7,228.7417 ZRX |
0.2168 USD |
0.2085 USD |
0.2113 USD |
0.2213 USD |
| 2023-05-11 |
0.2150 USD |
10,300.4736 ZRX |
0.2276 USD |
0.2119 USD |
0.2140 USD |
0.2168 USD |
| 2023-05-10 |
0.2273 USD |
11,852.1609 ZRX |
0.2187 USD |
0.2151 USD |
0.2185 USD |
0.2279 USD |
| 2023-05-09 |
0.2195 USD |
13,619.9700 ZRX |
0.2155 USD |
0.2151 USD |
0.2157 USD |
0.2192 USD |
| 2023-05-08 |
0.2138 USD |
23,727.1564 ZRX |
0.2380 USD |
0.2082 USD |
0.2146 USD |
0.2145 USD |
| 2023-05-07 |
0.2404 USD |
1,058.6522 ZRX |
0.2413 USD |
0.2376 USD |
0.2385 USD |
0.2404 USD |
| 2023-05-06 |
0.2408 USD |
68,118.0932 ZRX |
0.2533 USD |
0.2376 USD |
0.2376 USD |
0.2408 USD |
| 2023-05-05 |
0.2535 USD |
5,326.2630 ZRX |
0.2457 USD |
0.2431 USD |
0.2457 USD |
0.2527 USD |
| 2023-05-04 |
0.2458 USD |
13,377.2121 ZRX |
0.2515 USD |
0.2444 USD |
0.2457 USD |
0.2453 USD |
| 2023-05-03 |
0.2525 USD |
11,607.7957 ZRX |
0.2482 USD |
0.2396 USD |
0.2413 USD |
0.2531 USD |
| 2023-05-02 |
0.2495 USD |
33,932.8859 ZRX |
0.2473 USD |
0.2399 USD |
0.2429 USD |
0.2492 USD |
| 2023-05-01 |
0.2472 USD |
24,244.1579 ZRX |
0.2572 USD |
0.2440 USD |
0.2465 USD |
0.2467 USD |
| 2023-04-30 |
0.2580 USD |
4,080.4350 ZRX |
0.2625 USD |
0.2554 USD |
0.2577 USD |
0.2574 USD |
| 2023-04-29 |
0.2625 USD |
4,784.6681 ZRX |
0.2629 USD |
0.2514 USD |
0.2618 USD |
0.2621 USD |
| 2023-04-28 |
0.2628 USD |
4,964.3772 ZRX |
0.2663 USD |
0.2561 USD |
0.2595 USD |
0.2626 USD |
| 2023-04-27 |
0.2689 USD |
17,704.5466 ZRX |
0.2579 USD |
0.2578 USD |
0.2599 USD |
0.2689 USD |
| 2023-04-26 |
0.2579 USD |
19,608.2951 ZRX |
0.2630 USD |
0.2461 USD |
0.2542 USD |
0.2568 USD |
| 2023-04-25 |
0.2632 USD |
19,523.5512 ZRX |
0.2578 USD |
0.2467 USD |
0.2506 USD |
0.2628 USD |
| 2023-04-24 |
0.2581 USD |
15,136.7391 ZRX |
0.2614 USD |
0.2514 USD |
0.2567 USD |
0.2585 USD |
| 2023-04-23 |
0.2614 USD |
5,154.9474 ZRX |
0.2658 USD |
0.2550 USD |
0.2603 USD |
0.2620 USD |
| 2023-04-22 |
0.2658 USD |
6,319.2689 ZRX |
0.2556 USD |
0.2550 USD |
0.2578 USD |
0.2654 USD |
| 2023-04-21 |
0.2550 USD |
10,789.9094 ZRX |
0.2653 USD |
0.2501 USD |
0.2555 USD |
0.2555 USD |
| 2023-04-20 |
0.2653 USD |
27,058.5393 ZRX |
0.2777 USD |
0.2622 USD |
0.2653 USD |
0.2653 USD |
| 2023-04-19 |
0.2767 USD |
24,910.5610 ZRX |
0.3050 USD |
0.2722 USD |
0.2792 USD |
0.2791 USD |
| 2023-04-18 |
0.3046 USD |
42,813.0665 ZRX |
0.2936 USD |
0.2908 USD |
0.2937 USD |
0.3051 USD |
| 2023-04-17 |
0.2946 USD |
71,638.3549 ZRX |
0.3060 USD |
0.2900 USD |
0.2924 USD |
0.2943 USD |
| 2023-04-16 |
0.3056 USD |
18,368.5283 ZRX |
0.2951 USD |
0.2934 USD |
0.2986 USD |
0.3070 USD |
| 2023-04-15 |
0.2947 USD |
29,899.1042 ZRX |
0.2984 USD |
0.2910 USD |
0.2930 USD |
0.2944 USD |
| 2023-04-14 |
0.2963 USD |
26,078.3983 ZRX |
0.2812 USD |
0.2812 USD |
0.2812 USD |
0.2984 USD |
| 2023-04-13 |
0.2812 USD |
14,762.8632 ZRX |
0.2786 USD |
0.2730 USD |
0.2755 USD |
0.2803 USD |
| 2023-04-12 |
0.2797 USD |
39,323.5012 ZRX |
0.2849 USD |
0.2715 USD |
0.2738 USD |
0.2782 USD |
| 2023-04-11 |
0.2856 USD |
21,625.8953 ZRX |
0.2892 USD |
0.2809 USD |
0.2833 USD |
0.2855 USD |
| 2023-04-10 |
0.2887 USD |
24,741.1819 ZRX |
0.2876 USD |
0.2695 USD |
0.2749 USD |
0.2868 USD |
| 2023-04-09 |
0.2878 USD |
11,718.0966 ZRX |
0.2788 USD |
0.2668 USD |
0.2714 USD |
0.2897 USD |
| 2023-04-08 |
0.2768 USD |
16,232.9074 ZRX |
0.2909 USD |
0.2761 USD |
0.2783 USD |
0.2776 USD |
| 2023-04-07 |
0.2899 USD |
24,709.7959 ZRX |
0.3061 USD |
0.2882 USD |
0.2897 USD |
0.2913 USD |
| 2023-04-06 |
0.3032 USD |
114,857.0778 ZRX |
0.3215 USD |
0.2932 USD |
0.2995 USD |
0.3025 USD |
| 2023-04-05 |
0.3233 USD |
84,695.1852 ZRX |
0.3312 USD |
0.3205 USD |
0.3343 USD |
0.3233 USD |