Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-13 |
0.2259 USD |
8,713.9469 ZRX |
0.2341 USD |
0.2157 USD |
0.2192 USD |
0.2213 USD |
| 2023-02-12 |
0.2332 USD |
33,487.8444 ZRX |
0.2429 USD |
0.2303 USD |
0.2345 USD |
0.2343 USD |
| 2023-02-11 |
0.2437 USD |
4,751.7645 ZRX |
0.2318 USD |
0.2253 USD |
0.2328 USD |
0.2433 USD |
| 2023-02-10 |
0.2320 USD |
12,238.6382 ZRX |
0.2287 USD |
0.2232 USD |
0.2321 USD |
0.2372 USD |
| 2023-02-09 |
0.2286 USD |
15,735.5342 ZRX |
0.2546 USD |
0.2231 USD |
0.2365 USD |
0.2249 USD |
| 2023-02-08 |
0.2530 USD |
11,219.1327 ZRX |
0.2613 USD |
0.2429 USD |
0.2535 USD |
0.2530 USD |
| 2023-02-07 |
0.2591 USD |
21,127.7828 ZRX |
0.2452 USD |
0.2438 USD |
0.2459 USD |
0.2586 USD |
| 2023-02-06 |
0.2433 USD |
20,938.8737 ZRX |
0.2494 USD |
0.2440 USD |
0.2480 USD |
0.2499 USD |
| 2023-02-05 |
0.2490 USD |
35,722.0734 ZRX |
0.2579 USD |
0.2416 USD |
0.2454 USD |
0.2497 USD |
| 2023-02-04 |
0.2614 USD |
152,273.6812 ZRX |
0.2558 USD |
0.2478 USD |
0.2587 USD |
0.2486 USD |
| 2023-02-03 |
0.2539 USD |
29,419.2316 ZRX |
0.2318 USD |
0.2318 USD |
0.2384 USD |
0.2535 USD |
| 2023-02-02 |
0.2340 USD |
36,004.0482 ZRX |
0.2260 USD |
0.2260 USD |
0.2301 USD |
0.2332 USD |
| 2023-02-01 |
0.2274 USD |
46,695.1037 ZRX |
0.2167 USD |
0.2062 USD |
0.2115 USD |
0.2264 USD |
| 2023-01-31 |
0.2159 USD |
28,661.7895 ZRX |
0.2149 USD |
0.2040 USD |
0.2144 USD |
0.2169 USD |
| 2023-01-30 |
0.2135 USD |
19,770.5431 ZRX |
0.2359 USD |
0.2092 USD |
0.2144 USD |
0.2141 USD |
| 2023-01-29 |
0.2352 USD |
30,499.0755 ZRX |
0.2303 USD |
0.2236 USD |
0.2311 USD |
0.2350 USD |
| 2023-01-28 |
0.2302 USD |
5,163.7809 ZRX |
0.2405 USD |
0.2236 USD |
0.2308 USD |
0.2287 USD |
| 2023-01-27 |
0.2405 USD |
16,049.4734 ZRX |
0.2259 USD |
0.2249 USD |
0.2300 USD |
0.2382 USD |
| 2023-01-26 |
0.2265 USD |
16,421.1693 ZRX |
0.2255 USD |
0.2209 USD |
0.2257 USD |
0.2225 USD |
| 2023-01-25 |
0.2255 USD |
36,452.9492 ZRX |
0.2176 USD |
0.2106 USD |
0.2142 USD |
0.2213 USD |
| 2023-01-24 |
0.2165 USD |
51,254.7966 ZRX |
0.2266 USD |
0.2196 USD |
0.2314 USD |
0.2198 USD |
| 2023-01-23 |
0.2254 USD |
20,989.6520 ZRX |
0.2279 USD |
0.2250 USD |
0.2271 USD |
0.2258 USD |
| 2023-01-22 |
0.2285 USD |
25,273.8486 ZRX |
0.2204 USD |
0.2200 USD |
0.2226 USD |
0.2282 USD |
| 2023-01-21 |
0.2209 USD |
13,659.2429 ZRX |
0.2188 USD |
0.2134 USD |
0.2204 USD |
0.2250 USD |
| 2023-01-20 |
0.2187 USD |
16,384.1370 ZRX |
0.2042 USD |
0.1941 USD |
0.2024 USD |
0.2175 USD |
| 2023-01-19 |
0.2035 USD |
31,833.4682 ZRX |
0.1984 USD |
0.1972 USD |
0.1998 USD |
0.2008 USD |
| 2023-01-18 |
0.2024 USD |
37,673.6259 ZRX |
0.2079 USD |
0.1980 USD |
0.2038 USD |
0.2023 USD |
| 2023-01-17 |
0.2092 USD |
33,180.0735 ZRX |
0.2092 USD |
0.2008 USD |
0.2074 USD |
0.2092 USD |
| 2023-01-16 |
0.2084 USD |
12,877.1738 ZRX |
0.2036 USD |
0.1980 USD |
0.2046 USD |
0.2083 USD |
| 2023-01-15 |
0.2036 USD |
7,737.4459 ZRX |
0.2057 USD |
0.1972 USD |
0.2015 USD |
0.2034 USD |
| 2023-01-14 |
0.2057 USD |
34,463.6501 ZRX |
0.1910 USD |
0.1910 USD |
0.1993 USD |
0.2038 USD |
| 2023-01-13 |
0.1906 USD |
19,087.9651 ZRX |
0.1826 USD |
0.1804 USD |
0.1822 USD |
0.1885 USD |
| 2023-01-12 |
0.1832 USD |
31,301.2633 ZRX |
0.1788 USD |
0.1690 USD |
0.1768 USD |
0.1827 USD |
| 2023-01-11 |
0.1765 USD |
38,710.8281 ZRX |
0.1738 USD |
0.1692 USD |
0.1703 USD |
0.1757 USD |
| 2023-01-10 |
0.1734 USD |
46,596.3925 ZRX |
0.1695 USD |
0.1668 USD |
0.1702 USD |
0.1726 USD |
| 2023-01-09 |
0.1697 USD |
22,836.6240 ZRX |
0.1657 USD |
0.1657 USD |
0.1706 USD |
0.1676 USD |
| 2023-01-08 |
0.1655 USD |
5,356.4074 ZRX |
0.1583 USD |
0.1557 USD |
0.1579 USD |
0.1633 USD |
| 2023-01-07 |
0.1578 USD |
3,167.8962 ZRX |
0.1608 USD |
0.1557 USD |
0.1592 USD |
0.1592 USD |
| 2023-01-06 |
0.1605 USD |
7,286.9131 ZRX |
0.1572 USD |
0.1521 USD |
0.1533 USD |
0.1609 USD |
| 2023-01-05 |
0.1559 USD |
65,099.9850 ZRX |
0.1589 USD |
0.1561 USD |
0.1574 USD |
0.1563 USD |
| 2023-01-04 |
1.0000 USD |
374,494,044,609,999,994,880.0000 ZRX |
15,447,000,000,000.0000 USD |
15,363,000,000,000.0000 USD |
15,510,000,000,000.0000 USD |
15,712,000,000,000.0000 USD |
| 2023-01-03 |
0.1525 USD |
38,398.2508 ZRX |
0.1563 USD |
0.1509 USD |
0.1523 USD |
0.1538 USD |
| 2023-01-02 |
0.1516 USD |
8,653.8480 ZRX |
0.1504 USD |
0.1468 USD |
0.1491 USD |
0.1564 USD |
| 2023-01-01 |
0.1448 USD |
14,252.9349 ZRX |
0.1503 USD |
0.1400 USD |
0.1497 USD |
0.1503 USD |
| 2022-12-31 |
0.1482 USD |
13,917.5679 ZRX |
0.1482 USD |
0.1422 USD |
0.1492 USD |
0.1470 USD |
| 2022-12-30 |
0.1502 USD |
93,102.0395 ZRX |
0.1537 USD |
0.1400 USD |
0.1470 USD |
0.1465 USD |
| 2022-12-29 |
0.1556 USD |
50,603.7784 ZRX |
0.1536 USD |
0.1505 USD |
0.1527 USD |
0.1533 USD |
| 2022-12-28 |
0.1577 USD |
10,181.7801 ZRX |
0.1607 USD |
0.1520 USD |
0.1540 USD |
0.1540 USD |
| 2022-12-27 |
0.1592 USD |
81,051.4701 ZRX |
0.1641 USD |
0.1573 USD |
0.1590 USD |
0.1603 USD |
| 2022-12-26 |
0.1632 USD |
10,604.5275 ZRX |
0.1619 USD |
0.1613 USD |
0.1627 USD |
0.1637 USD |