Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-19 |
0.3337 USD |
4,892.5186 ZRX |
0.3333 USD |
0.3333 USD |
0.3333 USD |
0.3337 USD |
| 2024-10-18 |
0.3333 USD |
3,292.3998 ZRX |
0.3187 USD |
0.3187 USD |
0.3201 USD |
0.3333 USD |
| 2024-10-17 |
0.3187 USD |
942.7532 ZRX |
0.3280 USD |
0.3148 USD |
0.3148 USD |
0.3187 USD |
| 2024-10-16 |
0.3310 USD |
4,243.7703 ZRX |
0.3347 USD |
0.3280 USD |
0.3280 USD |
0.3310 USD |
| 2024-10-15 |
0.3307 USD |
8,904.9693 ZRX |
0.3375 USD |
0.3227 USD |
0.3293 USD |
0.3307 USD |
| 2024-10-14 |
0.3375 USD |
22,604.4435 ZRX |
0.3239 USD |
0.3239 USD |
0.3239 USD |
0.3375 USD |
| 2024-10-13 |
0.3239 USD |
3,902.3019 ZRX |
0.3239 USD |
0.3174 USD |
0.3174 USD |
0.3239 USD |
| 2024-10-12 |
0.3239 USD |
2,673.5772 ZRX |
0.3160 USD |
0.3157 USD |
0.3172 USD |
0.3239 USD |
| 2024-10-11 |
0.3160 USD |
3,799.2878 ZRX |
0.3033 USD |
0.3033 USD |
0.3033 USD |
0.3160 USD |
| 2024-10-10 |
0.3014 USD |
3,875.0816 ZRX |
0.3063 USD |
0.2930 USD |
0.2930 USD |
0.3014 USD |
| 2024-10-09 |
0.3000 USD |
2,805.0237 ZRX |
0.3105 USD |
0.3000 USD |
0.3008 USD |
0.3000 USD |
| 2024-10-08 |
0.3105 USD |
2,702.7271 ZRX |
0.3144 USD |
0.3085 USD |
0.3085 USD |
0.3085 USD |
| 2024-10-07 |
0.3144 USD |
2,488.9068 ZRX |
0.3186 USD |
0.3172 USD |
0.3200 USD |
0.3172 USD |
| 2024-10-06 |
0.3186 USD |
3,041.5818 ZRX |
0.3084 USD |
0.3084 USD |
0.3084 USD |
0.3186 USD |
| 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 |