Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.3073 USD |
1,582.5707 ZRX |
0.3139 USD |
0.3045 USD |
0.3045 USD |
0.3045 USD |
| 2024-10-04 |
0.3114 USD |
4,925.6278 ZRX |
0.2958 USD |
0.2958 USD |
0.2958 USD |
0.3130 USD |
| 2024-10-03 |
0.2958 USD |
4,323.3278 ZRX |
0.3018 USD |
0.2863 USD |
0.2899 USD |
0.2951 USD |
| 2024-10-02 |
0.3018 USD |
1,867.7499 ZRX |
0.3066 USD |
0.2992 USD |
0.3018 USD |
0.3018 USD |
| 2024-10-01 |
0.3066 USD |
19,130.3710 ZRX |
0.3338 USD |
0.3002 USD |
0.3075 USD |
0.3084 USD |
| 2024-09-30 |
0.3356 USD |
4,518.1111 ZRX |
0.3594 USD |
0.3374 USD |
0.3384 USD |
0.3385 USD |
| 2024-09-29 |
0.3609 USD |
6,424.0710 ZRX |
0.3552 USD |
0.3452 USD |
0.3476 USD |
0.3609 USD |
| 2024-09-28 |
0.3507 USD |
703.2710 ZRX |
0.3675 USD |
0.3507 USD |
0.3518 USD |
0.3507 USD |
| 2024-09-27 |
0.3679 USD |
2,182.8151 ZRX |
0.3552 USD |
0.3500 USD |
0.3500 USD |
0.3679 USD |
| 2024-09-26 |
0.3552 USD |
13,146.7571 ZRX |
0.3445 USD |
0.3415 USD |
0.3415 USD |
0.3552 USD |
| 2024-09-25 |
0.3479 USD |
29,914.5291 ZRX |
0.3391 USD |
0.3391 USD |
0.3519 USD |
0.3492 USD |
| 2024-09-24 |
0.3375 USD |
28,772.1186 ZRX |
0.3308 USD |
0.3262 USD |
0.3262 USD |
0.3375 USD |
| 2024-09-23 |
0.3308 USD |
8,039.3724 ZRX |
0.3234 USD |
0.3174 USD |
0.3252 USD |
0.3308 USD |
| 2024-09-22 |
0.3230 USD |
3,974.6885 ZRX |
0.3429 USD |
0.3190 USD |
0.3211 USD |
0.3216 USD |
| 2024-09-21 |
0.3399 USD |
10,588.6462 ZRX |
0.3252 USD |
0.3220 USD |
0.3239 USD |
0.3371 USD |
| 2024-09-20 |
0.3252 USD |
15,784.4649 ZRX |
0.3111 USD |
0.3107 USD |
0.3112 USD |
0.3223 USD |
| 2024-09-19 |
0.3111 USD |
4,899.4369 ZRX |
0.2959 USD |
0.2959 USD |
0.2993 USD |
0.3111 USD |
| 2024-09-18 |
0.2915 USD |
5,269.4960 ZRX |
0.2836 USD |
0.2750 USD |
0.2764 USD |
0.2869 USD |
| 2024-09-17 |
0.2836 USD |
10,720.3187 ZRX |
0.2754 USD |
0.2734 USD |
0.2749 USD |
0.2836 USD |
| 2024-09-16 |
0.2754 USD |
14,363.2748 ZRX |
0.2891 USD |
0.2754 USD |
0.2754 USD |
0.2754 USD |
| 2024-09-15 |
0.2891 USD |
7,067.6441 ZRX |
0.2932 USD |
0.2891 USD |
0.2891 USD |
0.2891 USD |
| 2024-09-14 |
0.2932 USD |
7,765.1620 ZRX |
0.2981 USD |
0.2932 USD |
0.2932 USD |
0.2932 USD |
| 2024-09-13 |
0.2983 USD |
4,844.8520 ZRX |
0.2847 USD |
0.2841 USD |
0.2841 USD |
0.3020 USD |
| 2024-09-12 |
0.2847 USD |
14,476.1076 ZRX |
0.2796 USD |
0.2796 USD |
0.2796 USD |
0.2847 USD |
| 2024-09-11 |
0.2796 USD |
6,609.9446 ZRX |
0.2850 USD |
0.2746 USD |
0.2746 USD |
0.2796 USD |
| 2024-09-10 |
0.2850 USD |
2,727.4230 ZRX |
0.2838 USD |
0.2826 USD |
0.2826 USD |
0.2850 USD |
| 2024-09-09 |
0.2838 USD |
1,225.7477 ZRX |
0.2726 USD |
0.2722 USD |
0.2722 USD |
0.2838 USD |
| 2024-09-08 |
0.2726 USD |
1,037.0557 ZRX |
0.2610 USD |
0.2610 USD |
0.2610 USD |
0.2742 USD |
| 2024-09-07 |
0.2610 USD |
4,954.5538 ZRX |
0.2588 USD |
0.2588 USD |
0.2636 USD |
0.2610 USD |
| 2024-09-06 |
0.2588 USD |
3,276.2899 ZRX |
0.2723 USD |
0.2557 USD |
0.2588 USD |
0.2588 USD |
| 2024-09-05 |
0.2718 USD |
724.4842 ZRX |
0.2852 USD |
0.2718 USD |
0.2718 USD |
0.2718 USD |
| 2024-09-04 |
0.2852 USD |
2,957.9261 ZRX |
0.2790 USD |
0.2668 USD |
0.2748 USD |
0.2850 USD |
| 2024-09-03 |
0.2841 USD |
1,981.9085 ZRX |
0.2926 USD |
0.2841 USD |
0.2841 USD |
0.2841 USD |
| 2024-09-02 |
0.2926 USD |
5,590.0100 ZRX |
0.2765 USD |
0.2765 USD |
0.2766 USD |
0.2926 USD |
| 2024-09-01 |
0.2761 USD |
3,869.4954 ZRX |
0.2895 USD |
0.2764 USD |
0.2858 USD |
0.2764 USD |
| 2024-08-31 |
0.2895 USD |
11,573.0873 ZRX |
0.2943 USD |
0.2895 USD |
0.2900 USD |
0.2895 USD |
| 2024-08-30 |
0.2943 USD |
6,252.7333 ZRX |
0.3000 USD |
0.2849 USD |
0.2855 USD |
0.2943 USD |
| 2024-08-29 |
0.3000 USD |
5,468.1664 ZRX |
0.2969 USD |
0.2969 USD |
0.2969 USD |
0.3000 USD |
| 2024-08-28 |
0.2969 USD |
7,588.1904 ZRX |
0.3056 USD |
0.2888 USD |
0.2966 USD |
0.2969 USD |
| 2024-08-27 |
0.3020 USD |
27,293.6087 ZRX |
0.3232 USD |
0.2990 USD |
0.3092 USD |
0.3020 USD |
| 2024-08-26 |
0.3232 USD |
26,557.9541 ZRX |
0.3467 USD |
0.3218 USD |
0.3218 USD |
0.3232 USD |
| 2024-08-25 |
0.3467 USD |
864.9804 ZRX |
0.3468 USD |
0.3404 USD |
0.3404 USD |
0.3467 USD |
| 2024-08-24 |
0.3468 USD |
7,412.7402 ZRX |
0.3475 USD |
0.3431 USD |
0.3437 USD |
0.3468 USD |
| 2024-08-23 |
0.3475 USD |
6,793.6673 ZRX |
0.3274 USD |
0.3274 USD |
0.3298 USD |
0.3475 USD |
| 2024-08-22 |
0.3274 USD |
1,398.3479 ZRX |
0.3216 USD |
0.3216 USD |
0.3216 USD |
0.3274 USD |
| 2024-08-21 |
0.3216 USD |
3,049.7494 ZRX |
0.3118 USD |
0.3099 USD |
0.3118 USD |
0.3216 USD |
| 2024-08-20 |
0.3120 USD |
874.8964 ZRX |
0.3069 USD |
0.3066 USD |
0.3066 USD |
0.3120 USD |
| 2024-08-19 |
0.3069 USD |
2,664.2290 ZRX |
0.3023 USD |
0.2986 USD |
0.2986 USD |
0.3069 USD |
| 2024-08-18 |
0.3023 USD |
3,912.9998 ZRX |
0.2976 USD |
0.2976 USD |
0.2976 USD |
0.3094 USD |
| 2024-08-17 |
0.2976 USD |
639.2588 ZRX |
0.2986 USD |
0.2976 USD |
0.2976 USD |
0.2976 USD |