Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
0.7187 USD |
91,106.2820 ZRX |
0.7123 USD |
0.6930 USD |
0.6974 USD |
0.7304 USD |
| 2022-04-18 |
0.6924 USD |
31,931.6859 ZRX |
0.6880 USD |
0.6541 USD |
0.6600 USD |
0.7116 USD |
| 2022-04-17 |
0.7159 USD |
14,332.5291 ZRX |
0.7280 USD |
0.6947 USD |
0.7024 USD |
0.6958 USD |
| 2022-04-16 |
0.7282 USD |
12,649.8337 ZRX |
0.7382 USD |
0.7116 USD |
0.7195 USD |
0.7299 USD |
| 2022-04-15 |
0.7389 USD |
39,023.2527 ZRX |
0.7441 USD |
0.7218 USD |
0.7279 USD |
0.7377 USD |
| 2022-04-14 |
0.7637 USD |
39,977.5971 ZRX |
0.7639 USD |
0.7361 USD |
0.7438 USD |
0.7429 USD |
| 2022-04-13 |
0.7452 USD |
65,255.5395 ZRX |
0.7108 USD |
0.7049 USD |
0.7160 USD |
0.7692 USD |
| 2022-04-12 |
0.6892 USD |
48,981.7025 ZRX |
0.6810 USD |
0.6614 USD |
0.6676 USD |
0.7098 USD |
| 2022-04-11 |
0.7122 USD |
57,759.5335 ZRX |
0.7477 USD |
0.6785 USD |
0.6915 USD |
0.6824 USD |
| 2022-04-10 |
0.7824 USD |
33,849.6263 ZRX |
0.8033 USD |
0.7492 USD |
0.7590 USD |
0.7587 USD |
| 2022-04-09 |
0.7989 USD |
46,664.3904 ZRX |
0.7763 USD |
0.7707 USD |
0.7923 USD |
0.8013 USD |
| 2022-04-08 |
0.7886 USD |
91,560.1292 ZRX |
0.7498 USD |
0.7481 USD |
0.7676 USD |
0.7614 USD |
| 2022-04-07 |
0.7200 USD |
32,789.1215 ZRX |
0.7026 USD |
0.6926 USD |
0.7155 USD |
0.7505 USD |
| 2022-04-06 |
0.7552 USD |
75,003.0351 ZRX |
0.8055 USD |
0.7043 USD |
0.7139 USD |
0.7110 USD |
| 2022-04-05 |
0.8493 USD |
115,027.6230 ZRX |
0.8904 USD |
0.8072 USD |
0.8197 USD |
0.8076 USD |
| 2022-04-04 |
0.8535 USD |
180,404.4981 ZRX |
0.9103 USD |
0.8204 USD |
0.8422 USD |
0.8857 USD |
| 2022-04-03 |
0.8788 USD |
334,144.0989 ZRX |
0.8493 USD |
0.8271 USD |
0.8644 USD |
0.9156 USD |
| 2022-04-02 |
0.8299 USD |
143,587.9862 ZRX |
0.8137 USD |
0.8052 USD |
0.8228 USD |
0.8547 USD |
| 2022-04-01 |
0.8104 USD |
133,138.8187 ZRX |
0.7708 USD |
0.7309 USD |
0.7451 USD |
0.8093 USD |
| 2022-03-31 |
0.7954 USD |
244,349.9312 ZRX |
0.8163 USD |
0.7555 USD |
0.7680 USD |
0.7737 USD |
| 2022-03-30 |
0.7723 USD |
249,098.2637 ZRX |
0.7307 USD |
0.6960 USD |
0.7123 USD |
0.8263 USD |
| 2022-03-29 |
0.7180 USD |
169,192.9734 ZRX |
0.6970 USD |
0.6926 USD |
0.7062 USD |
0.7307 USD |
| 2022-03-28 |
0.7330 USD |
209,282.8225 ZRX |
0.7284 USD |
0.7013 USD |
0.7161 USD |
0.7069 USD |
| 2022-03-27 |
0.7463 USD |
760,694.7529 ZRX |
0.6261 USD |
0.6227 USD |
0.6666 USD |
0.7247 USD |
| 2022-03-26 |
0.5951 USD |
30,478.5533 ZRX |
0.5846 USD |
0.5787 USD |
0.5835 USD |
0.6280 USD |
| 2022-03-25 |
0.5868 USD |
71,193.0295 ZRX |
0.5903 USD |
0.5719 USD |
0.5805 USD |
0.5828 USD |
| 2022-03-24 |
0.5855 USD |
101,239.0470 ZRX |
0.5908 USD |
0.5675 USD |
0.5764 USD |
0.5914 USD |
| 2022-03-23 |
0.5686 USD |
71,019.6465 ZRX |
0.5623 USD |
0.5541 USD |
0.5601 USD |
0.5869 USD |
| 2022-03-22 |
0.5625 USD |
84,202.0088 ZRX |
0.5516 USD |
0.5475 USD |
0.5513 USD |
0.5628 USD |
| 2022-03-21 |
0.5490 USD |
32,414.2925 ZRX |
0.5497 USD |
0.5298 USD |
0.5375 USD |
0.5516 USD |
| 2022-03-20 |
0.5445 USD |
10,322.8031 ZRX |
0.5482 USD |
0.5310 USD |
0.5383 USD |
0.5492 USD |
| 2022-03-19 |
0.5469 USD |
25,651.2005 ZRX |
0.5369 USD |
0.5333 USD |
0.5358 USD |
0.5476 USD |
| 2022-03-18 |
0.5162 USD |
151,909.8249 ZRX |
0.5175 USD |
0.5055 USD |
0.5096 USD |
0.5378 USD |
| 2022-03-17 |
0.5145 USD |
16,437.6066 ZRX |
0.5118 USD |
0.5031 USD |
0.5072 USD |
0.5165 USD |
| 2022-03-16 |
0.4963 USD |
158,488.5531 ZRX |
0.4914 USD |
0.4862 USD |
0.4925 USD |
0.5091 USD |
| 2022-03-15 |
0.4864 USD |
24,221.6921 ZRX |
0.4911 USD |
0.4707 USD |
0.4746 USD |
0.4917 USD |
| 2022-03-14 |
0.4812 USD |
12,705.0122 ZRX |
0.4743 USD |
0.4711 USD |
0.4744 USD |
0.4908 USD |
| 2022-03-13 |
0.4868 USD |
26,503.1099 ZRX |
0.4957 USD |
0.4735 USD |
0.4779 USD |
0.4735 USD |
| 2022-03-12 |
0.4966 USD |
9,525.7197 ZRX |
0.4889 USD |
0.4879 USD |
0.4926 USD |
0.4957 USD |
| 2022-03-11 |
0.4913 USD |
68,087.1875 ZRX |
0.5018 USD |
0.4836 USD |
0.4895 USD |
0.4887 USD |
| 2022-03-10 |
0.5036 USD |
189,778.8003 ZRX |
0.5230 USD |
0.4870 USD |
0.4948 USD |
0.5032 USD |
| 2022-03-09 |
0.5132 USD |
108,589.0140 ZRX |
0.4974 USD |
0.4922 USD |
0.4983 USD |
0.5235 USD |
| 2022-03-08 |
0.4843 USD |
20,796.0156 ZRX |
0.4736 USD |
0.4687 USD |
0.4792 USD |
0.4942 USD |
| 2022-03-07 |
0.4874 USD |
114,078.5877 ZRX |
0.4783 USD |
0.4591 USD |
0.4678 USD |
0.4711 USD |
| 2022-03-06 |
0.4915 USD |
61,434.2562 ZRX |
0.5010 USD |
0.4783 USD |
0.4842 USD |
0.4796 USD |
| 2022-03-05 |
0.5004 USD |
69,129.0232 ZRX |
0.4958 USD |
0.4817 USD |
0.4879 USD |
0.5005 USD |
| 2022-03-04 |
0.5039 USD |
187,574.5620 ZRX |
0.5347 USD |
0.4872 USD |
0.4953 USD |
0.4938 USD |
| 2022-03-03 |
0.5382 USD |
60,862.5998 ZRX |
0.5718 USD |
0.5250 USD |
0.5299 USD |
0.5340 USD |
| 2022-03-02 |
0.5846 USD |
72,288.2701 ZRX |
0.5743 USD |
0.5503 USD |
0.5564 USD |
0.5708 USD |
| 2022-03-01 |
0.5741 USD |
40,850.4040 ZRX |
0.5764 USD |
0.5618 USD |
0.5715 USD |
0.5740 USD |