Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
0.3219 USD |
123,329.7341 ZRX |
0.3067 USD |
0.3060 USD |
0.3103 USD |
0.3275 USD |
| 2022-07-27 |
0.2894 USD |
18,970.6133 ZRX |
0.2872 USD |
0.2825 USD |
0.2855 USD |
0.3043 USD |
| 2022-07-26 |
0.2807 USD |
58,693.3826 ZRX |
0.2805 USD |
0.2753 USD |
0.2781 USD |
0.2872 USD |
| 2022-07-25 |
0.2969 USD |
70,655.5926 ZRX |
0.3079 USD |
0.2882 USD |
0.2940 USD |
0.2917 USD |
| 2022-07-24 |
0.3116 USD |
18,918.3475 ZRX |
0.3085 USD |
0.3056 USD |
0.3079 USD |
0.3076 USD |
| 2022-07-23 |
0.3068 USD |
62,964.6717 ZRX |
0.3122 USD |
0.2977 USD |
0.3018 USD |
0.3085 USD |
| 2022-07-22 |
0.3174 USD |
30,434.6918 ZRX |
0.3212 USD |
0.3080 USD |
0.3108 USD |
0.3104 USD |
| 2022-07-21 |
0.3157 USD |
16,101.6731 ZRX |
0.3134 USD |
0.3009 USD |
0.3061 USD |
0.3212 USD |
| 2022-07-20 |
0.3348 USD |
33,214.9100 ZRX |
0.3325 USD |
0.3088 USD |
0.3152 USD |
0.3152 USD |
| 2022-07-19 |
0.3295 USD |
40,370.1940 ZRX |
0.3220 USD |
0.3083 USD |
0.3130 USD |
0.3347 USD |
| 2022-07-18 |
0.3119 USD |
28,376.4076 ZRX |
0.2940 USD |
0.2939 USD |
0.2970 USD |
0.3210 USD |
| 2022-07-17 |
0.3017 USD |
6,378.5947 ZRX |
0.3066 USD |
0.2951 USD |
0.2994 USD |
0.2970 USD |
| 2022-07-16 |
0.3009 USD |
10,510.6835 ZRX |
0.2933 USD |
0.2919 USD |
0.2952 USD |
0.3071 USD |
| 2022-07-15 |
0.2927 USD |
9,081.7214 ZRX |
0.2908 USD |
0.2862 USD |
0.2905 USD |
0.2924 USD |
| 2022-07-14 |
0.2893 USD |
79,025.1425 ZRX |
0.2827 USD |
0.2724 USD |
0.2749 USD |
0.2879 USD |
| 2022-07-13 |
0.2742 USD |
25,725.1879 ZRX |
0.2708 USD |
0.2577 USD |
0.2645 USD |
0.2839 USD |
| 2022-07-12 |
0.2819 USD |
14,392.0803 ZRX |
0.2827 USD |
0.2761 USD |
0.2767 USD |
0.2767 USD |
| 2022-07-11 |
0.2961 USD |
31,639.0314 ZRX |
0.3132 USD |
0.2793 USD |
0.2842 USD |
0.2818 USD |
| 2022-07-10 |
0.3267 USD |
13,115.4451 ZRX |
0.3303 USD |
0.3080 USD |
0.3140 USD |
0.3149 USD |
| 2022-07-09 |
0.3288 USD |
40,271.9181 ZRX |
0.3202 USD |
0.3169 USD |
0.3206 USD |
0.3307 USD |
| 2022-07-08 |
0.3273 USD |
146,178.5368 ZRX |
0.3157 USD |
0.3122 USD |
0.3170 USD |
0.3231 USD |
| 2022-07-07 |
0.3107 USD |
86,975.9854 ZRX |
0.3072 USD |
0.3017 USD |
0.3032 USD |
0.3157 USD |
| 2022-07-06 |
0.3027 USD |
19,795.5171 ZRX |
0.3009 USD |
0.2972 USD |
0.3005 USD |
0.3082 USD |
| 2022-07-05 |
0.2996 USD |
28,448.7773 ZRX |
0.3017 USD |
0.2904 USD |
0.2955 USD |
0.3006 USD |
| 2022-07-04 |
0.2942 USD |
4,423.0605 ZRX |
0.2968 USD |
0.2863 USD |
0.2890 USD |
0.3013 USD |
| 2022-07-03 |
0.2943 USD |
2,917.2091 ZRX |
0.3007 USD |
0.2893 USD |
0.2919 USD |
0.2965 USD |
| 2022-07-02 |
0.3022 USD |
99,837.1503 ZRX |
0.3032 USD |
0.2944 USD |
0.2984 USD |
0.3012 USD |
| 2022-07-01 |
0.3075 USD |
95,171.4679 ZRX |
0.3257 USD |
0.2989 USD |
0.3025 USD |
0.3067 USD |
| 2022-06-30 |
0.3363 USD |
38,367.2646 ZRX |
0.3484 USD |
0.3174 USD |
0.3198 USD |
0.3189 USD |
| 2022-06-29 |
0.3481 USD |
185,543.2022 ZRX |
0.3175 USD |
0.3135 USD |
0.3215 USD |
0.3479 USD |
| 2022-06-28 |
0.3269 USD |
62,820.4904 ZRX |
0.3223 USD |
0.3146 USD |
0.3192 USD |
0.3162 USD |
| 2022-06-27 |
0.3262 USD |
80,987.7760 ZRX |
0.3143 USD |
0.3102 USD |
0.3179 USD |
0.3282 USD |
| 2022-06-26 |
0.3248 USD |
80,711.2904 ZRX |
0.3119 USD |
0.3037 USD |
0.3079 USD |
0.3143 USD |
| 2022-06-25 |
0.2991 USD |
87,279.8965 ZRX |
0.3034 USD |
0.2896 USD |
0.2944 USD |
0.3084 USD |
| 2022-06-24 |
0.2985 USD |
24,630.7637 ZRX |
0.2907 USD |
0.2876 USD |
0.2903 USD |
0.3042 USD |
| 2022-06-23 |
0.2847 USD |
72,683.3249 ZRX |
0.2698 USD |
0.2694 USD |
0.2770 USD |
0.2932 USD |
| 2022-06-22 |
0.2784 USD |
47,622.5517 ZRX |
0.2801 USD |
0.2678 USD |
0.2715 USD |
0.2730 USD |
| 2022-06-21 |
0.2853 USD |
69,071.9123 ZRX |
0.2755 USD |
0.2734 USD |
0.2797 USD |
0.2776 USD |
| 2022-06-20 |
0.2738 USD |
72,555.8591 ZRX |
0.2638 USD |
0.2512 USD |
0.2570 USD |
0.2731 USD |
| 2022-06-19 |
0.2372 USD |
75,405.6678 ZRX |
0.2473 USD |
0.2301 USD |
0.2386 USD |
0.2638 USD |
| 2022-06-18 |
0.2438 USD |
69,874.1033 ZRX |
0.2679 USD |
0.2229 USD |
0.2304 USD |
0.2479 USD |
| 2022-06-17 |
0.2664 USD |
30,407.6239 ZRX |
0.2617 USD |
0.2540 USD |
0.2624 USD |
0.2683 USD |
| 2022-06-16 |
0.2899 USD |
129,482.2309 ZRX |
0.2735 USD |
0.2586 USD |
0.2647 USD |
0.2596 USD |
| 2022-06-15 |
0.2482 USD |
175,779.5105 ZRX |
0.2524 USD |
0.2241 USD |
0.2279 USD |
0.2698 USD |
| 2022-06-14 |
0.2479 USD |
218,144.1081 ZRX |
0.2506 USD |
0.2249 USD |
0.2371 USD |
0.2519 USD |
| 2022-06-13 |
0.2561 USD |
186,139.0156 ZRX |
0.2978 USD |
0.2401 USD |
0.2482 USD |
0.2460 USD |
| 2022-06-12 |
0.3125 USD |
89,558.6822 ZRX |
0.3326 USD |
0.2978 USD |
0.3047 USD |
0.2978 USD |
| 2022-06-11 |
0.3450 USD |
55,320.7474 ZRX |
0.3593 USD |
0.3235 USD |
0.3331 USD |
0.3305 USD |
| 2022-06-10 |
0.3705 USD |
30,112.2708 ZRX |
0.3924 USD |
0.3559 USD |
0.3606 USD |
0.3593 USD |
| 2022-06-09 |
0.3945 USD |
10,282.1115 ZRX |
0.3966 USD |
0.3885 USD |
0.3927 USD |
0.3914 USD |