Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.5476 USD |
187,181.9302 ZRX |
0.5227 USD |
0.5151 USD |
0.5227 USD |
0.5740 USD |
| 2022-02-27 |
0.5352 USD |
75,820.7600 ZRX |
0.5447 USD |
0.5126 USD |
0.5235 USD |
0.5205 USD |
| 2022-02-26 |
0.5470 USD |
136,778.9665 ZRX |
0.5388 USD |
0.5367 USD |
0.5439 USD |
0.5387 USD |
| 2022-02-25 |
0.5183 USD |
20,778.8009 ZRX |
0.5107 USD |
0.4977 USD |
0.5080 USD |
0.5378 USD |
| 2022-02-24 |
0.4864 USD |
244,188.2031 ZRX |
0.5278 USD |
0.4502 USD |
0.4634 USD |
0.5105 USD |
| 2022-02-23 |
0.5414 USD |
115,501.7690 ZRX |
0.5428 USD |
0.5254 USD |
0.5345 USD |
0.5278 USD |
| 2022-02-22 |
0.5222 USD |
55,430.3901 ZRX |
0.5188 USD |
0.5014 USD |
0.5092 USD |
0.5456 USD |
| 2022-02-21 |
0.5582 USD |
289,149.1816 ZRX |
0.5698 USD |
0.5160 USD |
0.5373 USD |
0.5171 USD |
| 2022-02-20 |
0.5671 USD |
81,310.8632 ZRX |
0.5952 USD |
0.5501 USD |
0.5619 USD |
0.5764 USD |
| 2022-02-19 |
0.5831 USD |
144,011.3291 ZRX |
0.5969 USD |
0.5638 USD |
0.5686 USD |
0.5924 USD |
| 2022-02-18 |
0.6130 USD |
72,937.6165 ZRX |
0.6194 USD |
0.5890 USD |
0.5938 USD |
0.5959 USD |
| 2022-02-17 |
0.6319 USD |
103,995.6233 ZRX |
0.6769 USD |
0.6095 USD |
0.6211 USD |
0.6238 USD |
| 2022-02-16 |
0.6701 USD |
65,020.9005 ZRX |
0.6432 USD |
0.6305 USD |
0.6367 USD |
0.6809 USD |
| 2022-02-15 |
0.6173 USD |
106,568.3466 ZRX |
0.5959 USD |
0.5908 USD |
0.5968 USD |
0.6436 USD |
| 2022-02-14 |
0.5972 USD |
49,335.2420 ZRX |
0.6110 USD |
0.5773 USD |
0.5849 USD |
0.5968 USD |
| 2022-02-13 |
0.6061 USD |
16,071.2593 ZRX |
0.6206 USD |
0.5971 USD |
0.5995 USD |
0.6145 USD |
| 2022-02-12 |
0.6155 USD |
19,330.0806 ZRX |
0.6145 USD |
0.6000 USD |
0.6088 USD |
0.6206 USD |
| 2022-02-11 |
0.6550 USD |
51,841.0753 ZRX |
0.6794 USD |
0.6048 USD |
0.6087 USD |
0.6048 USD |
| 2022-02-10 |
0.6939 USD |
138,189.4680 ZRX |
0.7055 USD |
0.6661 USD |
0.6820 USD |
0.6865 USD |
| 2022-02-09 |
0.7051 USD |
69,420.5721 ZRX |
0.6839 USD |
0.6669 USD |
0.6757 USD |
0.7065 USD |
| 2022-02-08 |
0.6702 USD |
101,563.1484 ZRX |
0.6789 USD |
0.6469 USD |
0.6539 USD |
0.6800 USD |
| 2022-02-07 |
0.6768 USD |
131,523.6990 ZRX |
0.6588 USD |
0.6441 USD |
0.6512 USD |
0.6825 USD |
| 2022-02-06 |
0.6489 USD |
36,669.4635 ZRX |
0.6521 USD |
0.6286 USD |
0.6362 USD |
0.6587 USD |
| 2022-02-05 |
0.6556 USD |
28,731.6535 ZRX |
0.6469 USD |
0.6334 USD |
0.6447 USD |
0.6547 USD |
| 2022-02-04 |
0.6160 USD |
92,982.9056 ZRX |
0.6114 USD |
0.5943 USD |
0.6038 USD |
0.6410 USD |
| 2022-02-03 |
0.5891 USD |
96,947.9002 ZRX |
0.5715 USD |
0.5693 USD |
0.5744 USD |
0.6049 USD |
| 2022-02-02 |
0.5847 USD |
34,372.3306 ZRX |
0.5803 USD |
0.5636 USD |
0.5695 USD |
0.5721 USD |
| 2022-02-01 |
0.5845 USD |
46,282.0802 ZRX |
0.5672 USD |
0.5655 USD |
0.5712 USD |
0.5843 USD |
| 2022-01-31 |
0.5515 USD |
45,208.6473 ZRX |
0.5526 USD |
0.5245 USD |
0.5321 USD |
0.5672 USD |
| 2022-01-30 |
0.5489 USD |
45,094.4405 ZRX |
0.5660 USD |
0.5377 USD |
0.5473 USD |
0.5520 USD |
| 2022-01-29 |
0.5602 USD |
31,758.6371 ZRX |
0.5458 USD |
0.5433 USD |
0.5503 USD |
0.5660 USD |
| 2022-01-28 |
0.5311 USD |
141,628.9626 ZRX |
0.5290 USD |
0.5089 USD |
0.5186 USD |
0.5429 USD |
| 2022-01-27 |
0.5323 USD |
367,148.4204 ZRX |
0.5301 USD |
0.5012 USD |
0.5130 USD |
0.5200 USD |
| 2022-01-26 |
0.5373 USD |
113,824.5753 ZRX |
0.5195 USD |
0.5161 USD |
0.5224 USD |
0.5301 USD |
| 2022-01-25 |
0.5046 USD |
292,400.7183 ZRX |
0.5068 USD |
0.4905 USD |
0.4948 USD |
0.5244 USD |
| 2022-01-24 |
0.4834 USD |
155,627.9221 ZRX |
0.5443 USD |
0.4495 USD |
0.4607 USD |
0.5055 USD |
| 2022-01-23 |
0.5365 USD |
126,667.3516 ZRX |
0.5180 USD |
0.5120 USD |
0.5228 USD |
0.5449 USD |
| 2022-01-22 |
0.5414 USD |
296,271.2936 ZRX |
0.5579 USD |
0.4665 USD |
0.5090 USD |
0.5170 USD |
| 2022-01-21 |
0.6117 USD |
143,025.9980 ZRX |
0.6566 USD |
0.5427 USD |
0.5640 USD |
0.5626 USD |
| 2022-01-20 |
0.6921 USD |
32,686.9058 ZRX |
0.6859 USD |
0.6541 USD |
0.6676 USD |
0.6541 USD |
| 2022-01-19 |
0.7060 USD |
25,929.6757 ZRX |
0.7187 USD |
0.6793 USD |
0.6859 USD |
0.6880 USD |
| 2022-01-18 |
0.7073 USD |
43,926.2791 ZRX |
0.7268 USD |
0.6914 USD |
0.6998 USD |
0.7226 USD |
| 2022-01-17 |
0.7215 USD |
165,409.9657 ZRX |
0.7656 USD |
0.7127 USD |
0.7258 USD |
0.7265 USD |
| 2022-01-16 |
0.7557 USD |
78,045.6535 ZRX |
0.7577 USD |
0.7392 USD |
0.7480 USD |
0.7670 USD |
| 2022-01-15 |
0.7606 USD |
186,085.0961 ZRX |
0.7479 USD |
0.7354 USD |
0.7415 USD |
0.7578 USD |
| 2022-01-14 |
0.7455 USD |
168,875.0178 ZRX |
0.7348 USD |
0.7127 USD |
0.7192 USD |
0.7512 USD |
| 2022-01-13 |
0.7567 USD |
144,638.5052 ZRX |
0.7525 USD |
0.7380 USD |
0.7428 USD |
0.7425 USD |
| 2022-01-12 |
0.7401 USD |
133,102.1359 ZRX |
0.7157 USD |
0.7157 USD |
0.7223 USD |
0.7513 USD |
| 2022-01-11 |
0.7027 USD |
58,997.4718 ZRX |
0.6882 USD |
0.6800 USD |
0.6891 USD |
0.7157 USD |
| 2022-01-10 |
0.7140 USD |
241,921.3431 ZRX |
0.7250 USD |
0.6556 USD |
0.6773 USD |
0.6882 USD |