Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
0.3378 USD |
242,291.6497 ZRX |
0.2925 USD |
0.2777 USD |
0.2796 USD |
0.3420 USD |
| 2023-04-03 |
0.2919 USD |
59,510.5036 ZRX |
0.2855 USD |
0.2681 USD |
0.2701 USD |
0.2890 USD |
| 2023-04-02 |
0.2878 USD |
26,653.5738 ZRX |
0.3117 USD |
0.2851 USD |
0.2882 USD |
0.2882 USD |
| 2023-04-01 |
0.3138 USD |
519,578.8394 ZRX |
0.2962 USD |
0.2902 USD |
0.3100 USD |
0.3094 USD |
| 2023-03-31 |
0.2920 USD |
115,565.8940 ZRX |
0.2302 USD |
0.2281 USD |
0.2302 USD |
0.3007 USD |
| 2023-03-30 |
0.2348 USD |
12,027.0427 ZRX |
0.2372 USD |
0.2281 USD |
0.2305 USD |
0.2281 USD |
| 2023-03-29 |
0.2372 USD |
23,741.4546 ZRX |
0.2206 USD |
0.2197 USD |
0.2211 USD |
0.2351 USD |
| 2023-03-28 |
0.2205 USD |
24,521.2779 ZRX |
0.2160 USD |
0.2129 USD |
0.2147 USD |
0.2195 USD |
| 2023-03-27 |
0.2153 USD |
12,915.9795 ZRX |
0.2296 USD |
0.2120 USD |
0.2149 USD |
0.2153 USD |
| 2023-03-26 |
0.2300 USD |
1,637.8942 ZRX |
0.2253 USD |
0.2241 USD |
0.2270 USD |
0.2300 USD |
| 2023-03-25 |
0.2238 USD |
7,100.9911 ZRX |
0.2298 USD |
0.2220 USD |
0.2243 USD |
0.2240 USD |
| 2023-03-24 |
0.2292 USD |
22,864.6864 ZRX |
0.2384 USD |
0.2237 USD |
0.2276 USD |
0.2292 USD |
| 2023-03-23 |
0.2384 USD |
7,167.4289 ZRX |
0.2278 USD |
0.2248 USD |
0.2262 USD |
0.2369 USD |
| 2023-03-22 |
0.2277 USD |
13,236.3541 ZRX |
0.2387 USD |
0.2200 USD |
0.2268 USD |
0.2275 USD |
| 2023-03-21 |
0.2383 USD |
38,707.1407 ZRX |
0.2349 USD |
0.2260 USD |
0.2286 USD |
0.2377 USD |
| 2023-03-20 |
0.2359 USD |
38,534.6390 ZRX |
0.2488 USD |
0.2343 USD |
0.2384 USD |
0.2372 USD |
| 2023-03-19 |
0.2526 USD |
21,124.7124 ZRX |
0.2375 USD |
0.2288 USD |
0.2345 USD |
0.2497 USD |
| 2023-03-18 |
0.2328 USD |
51,786.6490 ZRX |
0.2408 USD |
0.2310 USD |
0.2361 USD |
0.2327 USD |
| 2023-03-17 |
0.2396 USD |
19,713.3385 ZRX |
0.2232 USD |
0.2201 USD |
0.2234 USD |
0.2379 USD |
| 2023-03-16 |
0.2232 USD |
118,630.5499 ZRX |
0.2168 USD |
0.2148 USD |
0.2167 USD |
0.2207 USD |
| 2023-03-15 |
0.2169 USD |
130,542.0555 ZRX |
0.2359 USD |
0.2120 USD |
0.2177 USD |
0.2175 USD |
| 2023-03-14 |
0.2346 USD |
44,205.4369 ZRX |
0.2262 USD |
0.2188 USD |
0.2242 USD |
0.2346 USD |
| 2023-03-13 |
0.2266 USD |
19,849.0587 ZRX |
0.2144 USD |
0.2061 USD |
0.2106 USD |
0.2294 USD |
| 2023-03-12 |
0.2131 USD |
11,269.9440 ZRX |
0.2024 USD |
0.1923 USD |
0.1990 USD |
0.2109 USD |
| 2023-03-11 |
0.1997 USD |
224,413.0513 ZRX |
0.2023 USD |
0.1896 USD |
0.1952 USD |
0.1994 USD |
| 2023-03-10 |
0.2013 USD |
14,489.1549 ZRX |
0.1983 USD |
0.1873 USD |
0.1936 USD |
0.2014 USD |
| 2023-03-09 |
0.1983 USD |
29,638.2779 ZRX |
0.2165 USD |
0.1848 USD |
0.2000 USD |
0.1975 USD |
| 2023-03-08 |
0.2154 USD |
8,393.7614 ZRX |
0.2333 USD |
0.2133 USD |
0.2196 USD |
0.2142 USD |
| 2023-03-07 |
0.2321 USD |
27,171.7410 ZRX |
0.2373 USD |
0.2226 USD |
0.2305 USD |
0.2304 USD |
| 2023-03-06 |
0.2402 USD |
6,119.0295 ZRX |
0.2381 USD |
0.2321 USD |
0.2335 USD |
0.2396 USD |
| 2023-03-05 |
0.2377 USD |
7,253.3293 ZRX |
0.2401 USD |
0.2330 USD |
0.2414 USD |
0.2401 USD |
| 2023-03-04 |
0.2407 USD |
9,041.5213 ZRX |
0.2516 USD |
0.2359 USD |
0.2406 USD |
0.2390 USD |
| 2023-03-03 |
0.2505 USD |
61,593.8413 ZRX |
0.2763 USD |
0.2440 USD |
0.2475 USD |
0.2500 USD |
| 2023-03-02 |
0.2752 USD |
21,830.3325 ZRX |
0.3011 USD |
0.2724 USD |
0.2751 USD |
0.2776 USD |
| 2023-03-01 |
0.3019 USD |
135,560.0747 ZRX |
0.2549 USD |
0.2518 USD |
0.2562 USD |
0.3083 USD |
| 2023-02-28 |
0.2548 USD |
11,294.8367 ZRX |
0.2615 USD |
0.2539 USD |
0.2609 USD |
0.2546 USD |
| 2023-02-27 |
0.2589 USD |
11,967.0054 ZRX |
0.2693 USD |
0.2563 USD |
0.2583 USD |
0.2603 USD |
| 2023-02-26 |
0.2695 USD |
4,207.4143 ZRX |
0.2712 USD |
0.2592 USD |
0.2626 USD |
0.2670 USD |
| 2023-02-25 |
0.2712 USD |
76,453.0575 ZRX |
0.2669 USD |
0.2527 USD |
0.2639 USD |
0.2652 USD |
| 2023-02-24 |
0.2664 USD |
19,811.9088 ZRX |
0.2779 USD |
0.2590 USD |
0.2628 USD |
0.2620 USD |
| 2023-02-23 |
0.2785 USD |
172,564.5005 ZRX |
0.2629 USD |
0.2629 USD |
0.2666 USD |
0.2799 USD |
| 2023-02-22 |
0.2621 USD |
7,084.0484 ZRX |
0.2674 USD |
0.2514 USD |
0.2568 USD |
0.2597 USD |
| 2023-02-21 |
0.2657 USD |
26,321.5995 ZRX |
0.2761 USD |
0.2610 USD |
0.2650 USD |
0.2638 USD |
| 2023-02-20 |
0.2766 USD |
34,452.6786 ZRX |
0.2566 USD |
0.2535 USD |
0.2619 USD |
0.2769 USD |
| 2023-02-19 |
0.2564 USD |
10,574.8846 ZRX |
0.2590 USD |
0.2489 USD |
0.2529 USD |
0.2563 USD |
| 2023-02-18 |
0.2590 USD |
7,421.9936 ZRX |
0.2623 USD |
0.2558 USD |
0.2576 USD |
0.2595 USD |
| 2023-02-17 |
0.2622 USD |
21,186.3024 ZRX |
0.2410 USD |
0.2397 USD |
0.2460 USD |
0.2626 USD |
| 2023-02-16 |
0.2423 USD |
21,962.6041 ZRX |
0.2546 USD |
0.2417 USD |
0.2499 USD |
0.2417 USD |
| 2023-02-15 |
0.2530 USD |
26,469.4629 ZRX |
0.2329 USD |
0.2329 USD |
0.2364 USD |
0.2519 USD |
| 2023-02-14 |
0.2320 USD |
38,233.4360 ZRX |
0.2243 USD |
0.2210 USD |
0.2221 USD |
0.2320 USD |