Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.7604 USD |
259,407.8047 ZRX |
0.7616 USD |
0.7270 USD |
0.7411 USD |
0.7604 USD |
| 2024-12-07 |
0.7700 USD |
82,249.3969 ZRX |
0.7539 USD |
0.7350 USD |
0.7539 USD |
0.7620 USD |
| 2024-12-06 |
0.7480 USD |
286,484.6861 ZRX |
0.6411 USD |
0.6334 USD |
0.7481 USD |
0.7583 USD |
| 2024-12-05 |
0.6508 USD |
118,230.8053 ZRX |
0.6636 USD |
0.6213 USD |
0.6501 USD |
0.6474 USD |
| 2024-12-04 |
0.6689 USD |
43,856.4632 ZRX |
0.6481 USD |
0.6304 USD |
0.6603 USD |
0.6732 USD |
| 2024-12-03 |
0.6546 USD |
101,093.2078 ZRX |
0.6152 USD |
0.5869 USD |
0.6161 USD |
0.6518 USD |
| 2024-12-02 |
0.6092 USD |
78,572.0951 ZRX |
0.5932 USD |
0.5336 USD |
0.5476 USD |
0.6109 USD |
| 2024-12-01 |
0.5957 USD |
28,371.3029 ZRX |
0.5865 USD |
0.5680 USD |
0.5776 USD |
0.5908 USD |
| 2024-11-30 |
0.5793 USD |
54,768.2182 ZRX |
0.5671 USD |
0.5527 USD |
0.5555 USD |
0.5856 USD |
| 2024-11-29 |
0.5708 USD |
50,728.2702 ZRX |
0.5506 USD |
0.5382 USD |
0.5420 USD |
0.5734 USD |
| 2024-11-28 |
0.5506 USD |
74,933.0343 ZRX |
0.5790 USD |
0.5366 USD |
0.5412 USD |
0.5462 USD |
| 2024-11-27 |
0.5812 USD |
141,319.0225 ZRX |
0.6014 USD |
0.5289 USD |
0.5402 USD |
0.5918 USD |
| 2024-11-26 |
0.5369 USD |
160,161.0622 ZRX |
0.4775 USD |
0.4708 USD |
0.4821 USD |
0.5295 USD |
| 2024-11-25 |
0.4794 USD |
53,371.6718 ZRX |
0.5088 USD |
0.4636 USD |
0.4807 USD |
0.4794 USD |
| 2024-11-24 |
0.5016 USD |
93,827.1518 ZRX |
0.4647 USD |
0.4563 USD |
0.4757 USD |
0.5004 USD |
| 2024-11-23 |
0.4628 USD |
80,746.9982 ZRX |
0.4540 USD |
0.4437 USD |
0.4533 USD |
0.4634 USD |
| 2024-11-22 |
0.4420 USD |
84,236.7083 ZRX |
0.4293 USD |
0.4216 USD |
0.4270 USD |
0.4459 USD |
| 2024-11-21 |
0.4293 USD |
52,199.4023 ZRX |
0.4110 USD |
0.4049 USD |
0.4110 USD |
0.4293 USD |
| 2024-11-20 |
0.4153 USD |
47,265.0423 ZRX |
0.4345 USD |
0.4080 USD |
0.4128 USD |
0.4153 USD |
| 2024-11-19 |
0.4280 USD |
68,263.5236 ZRX |
0.4757 USD |
0.4220 USD |
0.4252 USD |
0.4226 USD |
| 2024-11-18 |
0.4728 USD |
303,601.4229 ZRX |
0.3673 USD |
0.3673 USD |
0.3721 USD |
0.4719 USD |
| 2024-11-17 |
0.3661 USD |
67,346.4687 ZRX |
0.4019 USD |
0.3601 USD |
0.3648 USD |
0.3619 USD |
| 2024-11-16 |
0.3990 USD |
46,465.3834 ZRX |
0.3591 USD |
0.3575 USD |
0.3622 USD |
0.4003 USD |
| 2024-11-15 |
0.3587 USD |
132,789.7360 ZRX |
0.3430 USD |
0.3330 USD |
0.3376 USD |
0.3586 USD |
| 2024-11-14 |
0.3430 USD |
46,703.4245 ZRX |
0.3602 USD |
0.3417 USD |
0.3483 USD |
0.3509 USD |
| 2024-11-13 |
0.3542 USD |
162,870.1581 ZRX |
0.3815 USD |
0.3469 USD |
0.3507 USD |
0.3533 USD |
| 2024-11-12 |
0.3807 USD |
47,628.4993 ZRX |
0.3859 USD |
0.3519 USD |
0.3622 USD |
0.3827 USD |
| 2024-11-11 |
0.3779 USD |
36,439.1617 ZRX |
0.3608 USD |
0.3554 USD |
0.3595 USD |
0.3713 USD |
| 2024-11-10 |
0.3739 USD |
22,551.0981 ZRX |
0.3450 USD |
0.3420 USD |
0.3420 USD |
0.3733 USD |
| 2024-11-09 |
0.3450 USD |
42,628.8109 ZRX |
0.3331 USD |
0.3280 USD |
0.3285 USD |
0.3398 USD |
| 2024-11-08 |
0.3331 USD |
10,054.3147 ZRX |
0.3321 USD |
0.3207 USD |
0.3253 USD |
0.3331 USD |
| 2024-11-07 |
0.3325 USD |
39,808.0854 ZRX |
0.3252 USD |
0.3182 USD |
0.3206 USD |
0.3325 USD |
| 2024-11-06 |
0.3268 USD |
38,787.4127 ZRX |
0.2927 USD |
0.2927 USD |
0.3011 USD |
0.3259 USD |
| 2024-11-05 |
0.2927 USD |
1,870.9528 ZRX |
0.2789 USD |
0.2789 USD |
0.2789 USD |
0.2946 USD |
| 2024-11-04 |
0.2789 USD |
5,087.5123 ZRX |
0.2888 USD |
0.2755 USD |
0.2755 USD |
0.2755 USD |
| 2024-11-03 |
0.2888 USD |
2,080.5543 ZRX |
0.3020 USD |
0.2827 USD |
0.2832 USD |
0.2888 USD |
| 2024-11-02 |
0.3020 USD |
5,835.1492 ZRX |
0.3158 USD |
0.3003 USD |
0.3003 USD |
0.3012 USD |
| 2024-11-01 |
0.3158 USD |
158.3078 ZRX |
0.3194 USD |
0.3107 USD |
0.3107 USD |
0.3158 USD |
| 2024-10-31 |
0.3194 USD |
5,611.3518 ZRX |
0.3395 USD |
0.3158 USD |
0.3169 USD |
0.3194 USD |
| 2024-10-30 |
0.3395 USD |
11,373.2635 ZRX |
0.3363 USD |
0.3269 USD |
0.3280 USD |
0.3395 USD |
| 2024-10-29 |
0.3363 USD |
7,000.1795 ZRX |
0.3197 USD |
0.3197 USD |
0.3220 USD |
0.3366 USD |
| 2024-10-28 |
0.3210 USD |
12,173.7283 ZRX |
0.3224 USD |
0.3080 USD |
0.3103 USD |
0.3210 USD |
| 2024-10-27 |
0.3250 USD |
34,563.8610 ZRX |
0.3167 USD |
0.3143 USD |
0.3143 USD |
0.3242 USD |
| 2024-10-26 |
0.3173 USD |
11,848.0184 ZRX |
0.3200 USD |
0.3091 USD |
0.3166 USD |
0.3173 USD |
| 2024-10-25 |
0.3194 USD |
13,188.0192 ZRX |
0.3395 USD |
0.3350 USD |
0.3395 USD |
0.3374 USD |
| 2024-10-24 |
0.3395 USD |
3,973.9319 ZRX |
0.3369 USD |
0.3305 USD |
0.3331 USD |
0.3407 USD |
| 2024-10-23 |
0.3369 USD |
2,492.0102 ZRX |
0.3498 USD |
0.3305 USD |
0.3331 USD |
0.3369 USD |
| 2024-10-22 |
0.3498 USD |
2,552.0314 ZRX |
0.3617 USD |
0.3415 USD |
0.3439 USD |
0.3498 USD |
| 2024-10-21 |
0.3606 USD |
45,706.2537 ZRX |
0.3550 USD |
0.3512 USD |
0.3512 USD |
0.3576 USD |
| 2024-10-20 |
0.3550 USD |
16,209.2389 ZRX |
0.3337 USD |
0.3308 USD |
0.3308 USD |
0.3552 USD |