Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
0.7309 USD |
35,822.8219 ZRX |
0.7091 USD |
0.7049 USD |
0.7176 USD |
0.7254 USD |
| 2022-01-08 |
0.6969 USD |
354,856.4249 ZRX |
0.7524 USD |
0.6800 USD |
0.6957 USD |
0.7166 USD |
| 2022-01-07 |
0.7570 USD |
115,788.5481 ZRX |
0.7970 USD |
0.7118 USD |
0.7384 USD |
0.7469 USD |
| 2022-01-06 |
0.7963 USD |
151,813.8272 ZRX |
0.8262 USD |
0.7663 USD |
0.7848 USD |
0.7998 USD |
| 2022-01-05 |
0.8881 USD |
172,249.2221 ZRX |
0.8897 USD |
0.7901 USD |
0.8405 USD |
0.8345 USD |
| 2022-01-04 |
0.9190 USD |
154,428.1925 ZRX |
0.9418 USD |
0.8925 USD |
0.9010 USD |
0.8933 USD |
| 2022-01-03 |
0.9352 USD |
146,119.3346 ZRX |
0.8884 USD |
0.8884 USD |
0.9090 USD |
0.9395 USD |
| 2022-01-02 |
0.8728 USD |
281,862.5833 ZRX |
0.8744 USD |
0.8470 USD |
0.8617 USD |
0.8916 USD |
| 2022-01-01 |
0.8434 USD |
150,886.4213 ZRX |
0.8028 USD |
0.8028 USD |
0.8156 USD |
0.8579 USD |
| 2021-12-31 |
0.8097 USD |
509,818.0568 ZRX |
0.7963 USD |
0.7745 USD |
0.7837 USD |
0.8077 USD |
| 2021-12-30 |
0.7771 USD |
71,596.9978 ZRX |
0.7608 USD |
0.7470 USD |
0.7582 USD |
0.7963 USD |
| 2021-12-29 |
0.7916 USD |
127,214.5863 ZRX |
0.8004 USD |
0.7518 USD |
0.7741 USD |
0.7589 USD |
| 2021-12-28 |
0.8300 USD |
94,665.5169 ZRX |
0.8776 USD |
0.7949 USD |
0.8054 USD |
0.8064 USD |
| 2021-12-27 |
0.8975 USD |
87,864.0147 ZRX |
0.8797 USD |
0.8756 USD |
0.8823 USD |
0.8790 USD |
| 2021-12-26 |
0.8721 USD |
57,562.8425 ZRX |
0.8648 USD |
0.8433 USD |
0.8548 USD |
0.8796 USD |
| 2021-12-25 |
0.8560 USD |
24,827.5465 ZRX |
0.8483 USD |
0.8442 USD |
0.8539 USD |
0.8656 USD |
| 2021-12-24 |
0.8672 USD |
101,594.6417 ZRX |
0.8841 USD |
0.8411 USD |
0.8572 USD |
0.8539 USD |
| 2021-12-23 |
0.8626 USD |
83,961.9827 ZRX |
0.8258 USD |
0.8118 USD |
0.8238 USD |
0.8867 USD |
| 2021-12-22 |
0.8201 USD |
137,387.6491 ZRX |
0.7813 USD |
0.7813 USD |
0.7870 USD |
0.8239 USD |
| 2021-12-21 |
0.7703 USD |
36,284.2993 ZRX |
0.7564 USD |
0.7477 USD |
0.7526 USD |
0.7813 USD |
| 2021-12-20 |
0.7561 USD |
147,987.3652 ZRX |
0.7707 USD |
0.7247 USD |
0.7372 USD |
0.7580 USD |
| 2021-12-19 |
0.7838 USD |
79,817.8116 ZRX |
0.7868 USD |
0.7672 USD |
0.7761 USD |
0.7781 USD |
| 2021-12-18 |
0.7821 USD |
57,704.7716 ZRX |
0.7748 USD |
0.7510 USD |
0.7631 USD |
0.7868 USD |
| 2021-12-17 |
0.7732 USD |
118,134.0099 ZRX |
0.7786 USD |
0.7370 USD |
0.7615 USD |
0.7758 USD |
| 2021-12-16 |
0.7940 USD |
75,136.5334 ZRX |
0.7902 USD |
0.7719 USD |
0.7836 USD |
0.7762 USD |
| 2021-12-15 |
0.7549 USD |
71,204.4298 ZRX |
0.7674 USD |
0.7200 USD |
0.7264 USD |
0.7873 USD |
| 2021-12-14 |
0.7629 USD |
64,156.0980 ZRX |
0.7518 USD |
0.7347 USD |
0.7458 USD |
0.7652 USD |
| 2021-12-13 |
0.7893 USD |
79,308.5203 ZRX |
0.8399 USD |
0.7437 USD |
0.7599 USD |
0.7525 USD |
| 2021-12-12 |
0.8368 USD |
32,081.8453 ZRX |
0.8462 USD |
0.8125 USD |
0.8186 USD |
0.8410 USD |
| 2021-12-11 |
0.8244 USD |
61,053.0986 ZRX |
0.7987 USD |
0.7857 USD |
0.8120 USD |
0.8471 USD |
| 2021-12-10 |
0.8441 USD |
55,403.9051 ZRX |
0.8641 USD |
0.8087 USD |
0.8224 USD |
0.8120 USD |
| 2021-12-09 |
0.9001 USD |
308,351.6351 ZRX |
0.9157 USD |
0.8543 USD |
0.8664 USD |
0.8676 USD |
| 2021-12-08 |
0.9033 USD |
225,103.4776 ZRX |
0.9010 USD |
0.8528 USD |
0.8696 USD |
0.9143 USD |
| 2021-12-07 |
0.8960 USD |
202,731.3377 ZRX |
0.8619 USD |
0.8569 USD |
0.8751 USD |
0.8989 USD |
| 2021-12-06 |
0.8199 USD |
172,009.1965 ZRX |
0.8308 USD |
0.7610 USD |
0.7816 USD |
0.8625 USD |
| 2021-12-05 |
0.8640 USD |
233,586.6239 ZRX |
0.8951 USD |
0.8040 USD |
0.8245 USD |
0.8308 USD |
| 2021-12-04 |
0.8883 USD |
424,814.9580 ZRX |
1.0427 USD |
0.7236 USD |
0.8586 USD |
0.8842 USD |
| 2021-12-03 |
1.0635 USD |
129,536.3866 ZRX |
1.1158 USD |
1.0211 USD |
1.0513 USD |
1.0494 USD |
| 2021-12-02 |
1.1151 USD |
69,651.7174 ZRX |
1.1555 USD |
1.0972 USD |
1.1093 USD |
1.1152 USD |
| 2021-12-01 |
1.1679 USD |
68,649.8190 ZRX |
1.1803 USD |
1.1404 USD |
1.1555 USD |
1.1526 USD |
| 2021-11-30 |
1.1940 USD |
102,477.3160 ZRX |
1.2006 USD |
1.1441 USD |
1.1609 USD |
1.1909 USD |
| 2021-11-29 |
1.1755 USD |
81,217.9579 ZRX |
1.1756 USD |
1.1299 USD |
1.1459 USD |
1.1955 USD |
| 2021-11-28 |
1.1475 USD |
186,779.5976 ZRX |
1.2412 USD |
1.0800 USD |
1.1115 USD |
1.1795 USD |
| 2021-11-27 |
1.1754 USD |
189,394.2578 ZRX |
1.0930 USD |
1.0930 USD |
1.1323 USD |
1.2031 USD |
| 2021-11-26 |
1.1675 USD |
372,263.7942 ZRX |
1.1675 USD |
1.0500 USD |
1.0779 USD |
1.0853 USD |
| 2021-11-25 |
1.1637 USD |
365,956.2035 ZRX |
1.1657 USD |
1.1383 USD |
1.1536 USD |
1.1684 USD |
| 2021-11-24 |
1.1108 USD |
409,796.2558 ZRX |
1.1200 USD |
1.0589 USD |
1.0737 USD |
1.1523 USD |
| 2021-11-23 |
1.1094 USD |
119,309.9535 ZRX |
1.0794 USD |
1.0736 USD |
1.0850 USD |
1.1220 USD |
| 2021-11-22 |
1.0929 USD |
58,760.7965 ZRX |
1.1203 USD |
1.0654 USD |
1.0764 USD |
1.0811 USD |
| 2021-11-21 |
1.1347 USD |
73,577.9996 ZRX |
1.1558 USD |
1.1139 USD |
1.1261 USD |
1.1188 USD |