Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
0.4138 USD |
38,580.8945 ZRX |
0.4082 USD |
0.3967 USD |
0.3991 USD |
0.3988 USD |
| 2022-06-07 |
0.4073 USD |
58,336.6764 ZRX |
0.4285 USD |
0.3933 USD |
0.3959 USD |
0.4087 USD |
| 2022-06-06 |
0.4223 USD |
61,212.0253 ZRX |
0.4072 USD |
0.4057 USD |
0.4189 USD |
0.4253 USD |
| 2022-06-05 |
0.3988 USD |
13,910.2327 ZRX |
0.3940 USD |
0.3833 USD |
0.3889 USD |
0.4057 USD |
| 2022-06-04 |
0.3886 USD |
12,577.4342 ZRX |
0.3938 USD |
0.3794 USD |
0.3853 USD |
0.3923 USD |
| 2022-06-03 |
0.3917 USD |
60,077.0722 ZRX |
0.4141 USD |
0.3839 USD |
0.3870 USD |
0.3938 USD |
| 2022-06-02 |
0.3957 USD |
100,770.7620 ZRX |
0.3995 USD |
0.3823 USD |
0.3941 USD |
0.4115 USD |
| 2022-06-01 |
0.4272 USD |
464,700.8062 ZRX |
0.4184 USD |
0.3878 USD |
0.3987 USD |
0.3976 USD |
| 2022-05-31 |
0.4178 USD |
115,511.8950 ZRX |
0.4277 USD |
0.4075 USD |
0.4169 USD |
0.4217 USD |
| 2022-05-30 |
0.4105 USD |
22,524.5187 ZRX |
0.3897 USD |
0.3860 USD |
0.3919 USD |
0.4252 USD |
| 2022-05-29 |
0.3770 USD |
62,372.9272 ZRX |
0.3790 USD |
0.3710 USD |
0.3755 USD |
0.3907 USD |
| 2022-05-28 |
0.3782 USD |
103,850.1271 ZRX |
0.3667 USD |
0.3619 USD |
0.3711 USD |
0.3817 USD |
| 2022-05-27 |
0.3716 USD |
48,740.3007 ZRX |
0.3863 USD |
0.3578 USD |
0.3687 USD |
0.3680 USD |
| 2022-05-26 |
0.3891 USD |
67,837.7590 ZRX |
0.4178 USD |
0.3678 USD |
0.3840 USD |
0.3880 USD |
| 2022-05-25 |
0.4192 USD |
69,493.3938 ZRX |
0.4297 USD |
0.4046 USD |
0.4130 USD |
0.4177 USD |
| 2022-05-24 |
0.4152 USD |
97,021.0107 ZRX |
0.4188 USD |
0.3940 USD |
0.4067 USD |
0.4290 USD |
| 2022-05-23 |
0.4803 USD |
109,910.9702 ZRX |
0.4516 USD |
0.4153 USD |
0.4234 USD |
0.4177 USD |
| 2022-05-22 |
0.4404 USD |
51,634.1466 ZRX |
0.4378 USD |
0.4277 USD |
0.4345 USD |
0.4486 USD |
| 2022-05-21 |
0.4322 USD |
116,713.7247 ZRX |
0.4481 USD |
0.4198 USD |
0.4251 USD |
0.4369 USD |
| 2022-05-20 |
0.4459 USD |
199,824.5013 ZRX |
0.3914 USD |
0.3897 USD |
0.4046 USD |
0.4487 USD |
| 2022-05-19 |
0.3799 USD |
80,607.0263 ZRX |
0.3707 USD |
0.3550 USD |
0.3644 USD |
0.3937 USD |
| 2022-05-18 |
0.3985 USD |
60,196.3404 ZRX |
0.4243 USD |
0.3698 USD |
0.3797 USD |
0.3710 USD |
| 2022-05-17 |
0.4126 USD |
43,465.6807 ZRX |
0.4003 USD |
0.3931 USD |
0.4079 USD |
0.4246 USD |
| 2022-05-16 |
0.4010 USD |
140,416.3179 ZRX |
0.4437 USD |
0.3877 USD |
0.3989 USD |
0.3994 USD |
| 2022-05-15 |
0.4250 USD |
214,338.8851 ZRX |
0.4183 USD |
0.4057 USD |
0.4132 USD |
0.4434 USD |
| 2022-05-14 |
0.3834 USD |
167,660.3338 ZRX |
0.3678 USD |
0.3547 USD |
0.3616 USD |
0.4175 USD |
| 2022-05-13 |
0.3755 USD |
148,616.2370 ZRX |
0.3345 USD |
0.3282 USD |
0.3441 USD |
0.3742 USD |
| 2022-05-12 |
0.3373 USD |
256,685.3894 ZRX |
0.3860 USD |
0.2845 USD |
0.3252 USD |
0.3354 USD |
| 2022-05-11 |
0.3874 USD |
673,300.6935 ZRX |
0.5076 USD |
0.3540 USD |
0.3872 USD |
0.3843 USD |
| 2022-05-10 |
0.4991 USD |
681,927.2629 ZRX |
0.4988 USD |
0.4802 USD |
0.5077 USD |
0.5094 USD |
| 2022-05-09 |
0.5468 USD |
130,482.3876 ZRX |
0.6262 USD |
0.4977 USD |
0.5160 USD |
0.5276 USD |
| 2022-05-08 |
0.6424 USD |
77,414.3871 ZRX |
0.6674 USD |
0.6120 USD |
0.6308 USD |
0.6246 USD |
| 2022-05-07 |
0.6841 USD |
47,792.5089 ZRX |
0.7024 USD |
0.6514 USD |
0.6659 USD |
0.6659 USD |
| 2022-05-06 |
0.7085 USD |
141,478.6419 ZRX |
0.7164 USD |
0.6780 USD |
0.6938 USD |
0.7059 USD |
| 2022-05-05 |
0.7608 USD |
95,442.7616 ZRX |
0.7999 USD |
0.6863 USD |
0.7003 USD |
0.7100 USD |
| 2022-05-04 |
0.7465 USD |
97,174.6204 ZRX |
0.6977 USD |
0.6958 USD |
0.7161 USD |
0.7830 USD |
| 2022-05-03 |
0.7160 USD |
96,905.2186 ZRX |
0.7204 USD |
0.6764 USD |
0.6870 USD |
0.6944 USD |
| 2022-05-02 |
0.7186 USD |
96,484.2883 ZRX |
0.7173 USD |
0.6893 USD |
0.7001 USD |
0.7133 USD |
| 2022-05-01 |
0.7284 USD |
92,109.0697 ZRX |
0.7519 USD |
0.6857 USD |
0.6974 USD |
0.7167 USD |
| 2022-04-30 |
0.8070 USD |
240,508.5733 ZRX |
0.7404 USD |
0.7404 USD |
0.7657 USD |
0.7561 USD |
| 2022-04-29 |
0.7767 USD |
69,577.8817 ZRX |
0.8165 USD |
0.7380 USD |
0.7482 USD |
0.7429 USD |
| 2022-04-28 |
0.8700 USD |
137,797.2633 ZRX |
0.8772 USD |
0.8071 USD |
0.8187 USD |
0.8138 USD |
| 2022-04-27 |
0.8637 USD |
230,845.8371 ZRX |
0.8313 USD |
0.8080 USD |
0.8433 USD |
0.8818 USD |
| 2022-04-26 |
0.8299 USD |
229,750.5598 ZRX |
0.7771 USD |
0.7480 USD |
0.7543 USD |
0.8539 USD |
| 2022-04-25 |
0.7678 USD |
236,785.2488 ZRX |
0.8100 USD |
0.7352 USD |
0.7452 USD |
0.7790 USD |
| 2022-04-24 |
0.8269 USD |
135,490.9735 ZRX |
0.8383 USD |
0.8019 USD |
0.8162 USD |
0.8128 USD |
| 2022-04-23 |
0.8793 USD |
132,093.6153 ZRX |
0.8620 USD |
0.8345 USD |
0.8566 USD |
0.8393 USD |
| 2022-04-22 |
0.8976 USD |
193,307.8154 ZRX |
0.9432 USD |
0.8444 USD |
0.8586 USD |
0.8572 USD |
| 2022-04-21 |
1.0579 USD |
833,582.5712 ZRX |
1.0913 USD |
0.9261 USD |
0.9456 USD |
0.9416 USD |
| 2022-04-20 |
0.9130 USD |
563,277.5655 ZRX |
0.7308 USD |
0.7020 USD |
0.7153 USD |
1.0827 USD |