Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-17 |
0.2872 USD |
7,916.8853 ZRX |
0.2831 USD |
0.2789 USD |
0.2841 USD |
0.2913 USD |
| 2022-09-16 |
0.2816 USD |
6,000.4785 ZRX |
0.2808 USD |
0.2777 USD |
0.2816 USD |
0.2823 USD |
| 2022-09-15 |
0.2866 USD |
12,647.6270 ZRX |
0.2934 USD |
0.2786 USD |
0.2817 USD |
0.2817 USD |
| 2022-09-14 |
0.2909 USD |
49,277.9832 ZRX |
0.2893 USD |
0.2854 USD |
0.2905 USD |
0.2928 USD |
| 2022-09-13 |
0.3040 USD |
118,462.2073 ZRX |
0.3202 USD |
0.2891 USD |
0.2927 USD |
0.2908 USD |
| 2022-09-12 |
0.3177 USD |
26,548.3059 ZRX |
0.3132 USD |
0.3077 USD |
0.3132 USD |
0.3202 USD |
| 2022-09-11 |
0.3120 USD |
9,586.2933 ZRX |
0.3129 USD |
0.3030 USD |
0.3097 USD |
0.3132 USD |
| 2022-09-10 |
0.3093 USD |
11,851.9668 ZRX |
0.3131 USD |
0.3061 USD |
0.3093 USD |
0.3120 USD |
| 2022-09-09 |
0.3099 USD |
23,274.4557 ZRX |
0.3044 USD |
0.3011 USD |
0.3043 USD |
0.3143 USD |
| 2022-09-08 |
0.2904 USD |
25,694.1383 ZRX |
0.2845 USD |
0.2800 USD |
0.2846 USD |
0.3035 USD |
| 2022-09-07 |
0.2731 USD |
23,786.4956 ZRX |
0.2730 USD |
0.2650 USD |
0.2684 USD |
0.2860 USD |
| 2022-09-06 |
0.2881 USD |
18,706.0313 ZRX |
0.2989 USD |
0.2732 USD |
0.2756 USD |
0.2741 USD |
| 2022-09-05 |
0.2973 USD |
14,819.0433 ZRX |
0.2990 USD |
0.2912 USD |
0.2924 USD |
0.2975 USD |
| 2022-09-04 |
0.2972 USD |
13,482.9154 ZRX |
0.2924 USD |
0.2908 USD |
0.2929 USD |
0.2974 USD |
| 2022-09-03 |
0.2927 USD |
12,841.3648 ZRX |
0.2924 USD |
0.2877 USD |
0.2911 USD |
0.2927 USD |
| 2022-09-02 |
0.2959 USD |
11,468.6551 ZRX |
0.2968 USD |
0.2883 USD |
0.2917 USD |
0.2919 USD |
| 2022-09-01 |
0.2904 USD |
67,110.0991 ZRX |
0.2967 USD |
0.2866 USD |
0.2910 USD |
0.2974 USD |
| 2022-08-31 |
0.3022 USD |
56,525.1473 ZRX |
0.2999 USD |
0.2958 USD |
0.2977 USD |
0.2978 USD |
| 2022-08-30 |
0.3010 USD |
14,951.7599 ZRX |
0.3049 USD |
0.2909 USD |
0.2932 USD |
0.2984 USD |
| 2022-08-29 |
0.2959 USD |
10,900.8182 ZRX |
0.2907 USD |
0.2879 USD |
0.2909 USD |
0.3044 USD |
| 2022-08-28 |
0.2979 USD |
7,853.7442 ZRX |
0.2973 USD |
0.2907 USD |
0.2963 USD |
0.2929 USD |
| 2022-08-27 |
0.2914 USD |
8,095.5743 ZRX |
0.2894 USD |
0.2851 USD |
0.2900 USD |
0.2990 USD |
| 2022-08-26 |
0.3105 USD |
67,577.4814 ZRX |
0.3221 USD |
0.2864 USD |
0.2944 USD |
0.2885 USD |
| 2022-08-25 |
0.3192 USD |
9,560.7067 ZRX |
0.3094 USD |
0.3092 USD |
0.3125 USD |
0.3194 USD |
| 2022-08-24 |
0.3125 USD |
11,496.3234 ZRX |
0.3111 USD |
0.3025 USD |
0.3040 USD |
0.3089 USD |
| 2022-08-23 |
0.3060 USD |
20,458.5481 ZRX |
0.3062 USD |
0.2938 USD |
0.2974 USD |
0.3106 USD |
| 2022-08-22 |
0.2987 USD |
14,925.9549 ZRX |
0.3110 USD |
0.2924 USD |
0.2974 USD |
0.3022 USD |
| 2022-08-21 |
0.3094 USD |
8,213.6528 ZRX |
0.3002 USD |
0.3000 USD |
0.3046 USD |
0.3089 USD |
| 2022-08-20 |
0.3037 USD |
17,349.1066 ZRX |
0.3020 USD |
0.2937 USD |
0.2996 USD |
0.3019 USD |
| 2022-08-19 |
0.3090 USD |
65,056.4461 ZRX |
0.3339 USD |
0.2985 USD |
0.3018 USD |
0.2993 USD |
| 2022-08-18 |
0.3489 USD |
21,555.4676 ZRX |
0.3468 USD |
0.3315 USD |
0.3472 USD |
0.3339 USD |
| 2022-08-17 |
0.3545 USD |
13,026.2883 ZRX |
0.3605 USD |
0.3422 USD |
0.3483 USD |
0.3449 USD |
| 2022-08-16 |
0.3633 USD |
53,663.9517 ZRX |
0.3720 USD |
0.3573 USD |
0.3601 USD |
0.3601 USD |
| 2022-08-15 |
0.3760 USD |
31,064.0281 ZRX |
0.3751 USD |
0.3668 USD |
0.3712 USD |
0.3668 USD |
| 2022-08-14 |
0.3820 USD |
13,030.1466 ZRX |
0.3860 USD |
0.3700 USD |
0.3734 USD |
0.3751 USD |
| 2022-08-13 |
0.3871 USD |
34,504.4859 ZRX |
0.3874 USD |
0.3841 USD |
0.3878 USD |
0.3857 USD |
| 2022-08-12 |
0.3798 USD |
72,611.7628 ZRX |
0.3767 USD |
0.3735 USD |
0.3789 USD |
0.3868 USD |
| 2022-08-11 |
0.3881 USD |
152,115.5419 ZRX |
0.3694 USD |
0.3685 USD |
0.3757 USD |
0.3776 USD |
| 2022-08-10 |
0.3607 USD |
24,315.4997 ZRX |
0.3446 USD |
0.3363 USD |
0.3397 USD |
0.3682 USD |
| 2022-08-09 |
0.3525 USD |
36,516.0803 ZRX |
0.3625 USD |
0.3377 USD |
0.3434 USD |
0.3440 USD |
| 2022-08-08 |
0.3617 USD |
34,334.7565 ZRX |
0.3538 USD |
0.3535 USD |
0.3571 USD |
0.3604 USD |
| 2022-08-07 |
0.3560 USD |
16,604.0838 ZRX |
0.3544 USD |
0.3442 USD |
0.3512 USD |
0.3538 USD |
| 2022-08-06 |
0.3561 USD |
44,565.6256 ZRX |
0.3595 USD |
0.3518 USD |
0.3573 USD |
0.3535 USD |
| 2022-08-05 |
0.3543 USD |
51,014.7706 ZRX |
0.3411 USD |
0.3396 USD |
0.3436 USD |
0.3572 USD |
| 2022-08-04 |
0.3414 USD |
31,093.8472 ZRX |
0.3374 USD |
0.3358 USD |
0.3392 USD |
0.3400 USD |
| 2022-08-03 |
0.3428 USD |
50,494.6789 ZRX |
0.3414 USD |
0.3330 USD |
0.3380 USD |
0.3362 USD |
| 2022-08-02 |
0.3426 USD |
169,280.8056 ZRX |
0.3638 USD |
0.3300 USD |
0.3346 USD |
0.3435 USD |
| 2022-08-01 |
0.3675 USD |
64,777.7806 ZRX |
0.3833 USD |
0.3530 USD |
0.3570 USD |
0.3644 USD |
| 2022-07-31 |
0.3719 USD |
171,342.6623 ZRX |
0.3487 USD |
0.3351 USD |
0.3462 USD |
0.3789 USD |
| 2022-07-30 |
0.3667 USD |
59,662.7000 ZRX |
0.3327 USD |
0.3292 USD |
0.3507 USD |
0.3505 USD |