Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-20 |
1.1520 USD |
82,916.7215 ZRX |
1.1444 USD |
1.1032 USD |
1.1144 USD |
1.1556 USD |
| 2021-11-19 |
1.1007 USD |
145,293.0022 ZRX |
1.0591 USD |
1.0400 USD |
1.0485 USD |
1.1373 USD |
| 2021-11-18 |
1.1030 USD |
362,843.9973 ZRX |
1.1538 USD |
1.0436 USD |
1.0642 USD |
1.0558 USD |
| 2021-11-17 |
1.1224 USD |
110,799.8968 ZRX |
1.1184 USD |
1.0853 USD |
1.1085 USD |
1.1560 USD |
| 2021-11-16 |
1.1429 USD |
215,490.4769 ZRX |
1.2288 USD |
1.0506 USD |
1.1242 USD |
1.1278 USD |
| 2021-11-15 |
1.2466 USD |
68,815.6456 ZRX |
1.2781 USD |
1.2225 USD |
1.2333 USD |
1.2291 USD |
| 2021-11-14 |
1.2628 USD |
63,115.9421 ZRX |
1.2972 USD |
1.2374 USD |
1.2555 USD |
1.2682 USD |
| 2021-11-13 |
1.3058 USD |
131,126.3558 ZRX |
1.3260 USD |
1.2773 USD |
1.2948 USD |
1.2975 USD |
| 2021-11-12 |
1.3589 USD |
221,665.3128 ZRX |
1.3133 USD |
1.2527 USD |
1.2641 USD |
1.3221 USD |
| 2021-11-11 |
1.2564 USD |
181,075.9060 ZRX |
1.2090 USD |
1.1841 USD |
1.2094 USD |
1.3223 USD |
| 2021-11-10 |
1.3401 USD |
541,471.8454 ZRX |
1.3079 USD |
1.1938 USD |
1.2371 USD |
1.2105 USD |
| 2021-11-09 |
1.3514 USD |
571,205.5004 ZRX |
1.2667 USD |
1.2504 USD |
1.2971 USD |
1.3061 USD |
| 2021-11-08 |
1.2248 USD |
158,013.8485 ZRX |
1.2198 USD |
1.1899 USD |
1.1966 USD |
1.2524 USD |
| 2021-11-07 |
1.2153 USD |
50,454.3610 ZRX |
1.2399 USD |
1.2024 USD |
1.2116 USD |
1.2158 USD |
| 2021-11-06 |
1.2003 USD |
185,254.0220 ZRX |
1.1921 USD |
1.1578 USD |
1.1801 USD |
1.2321 USD |
| 2021-11-05 |
1.1956 USD |
137,599.6351 ZRX |
1.1949 USD |
1.1633 USD |
1.1774 USD |
1.1898 USD |
| 2021-11-04 |
1.2023 USD |
214,042.5057 ZRX |
1.2374 USD |
1.1526 USD |
1.1698 USD |
1.1923 USD |
| 2021-11-03 |
1.2504 USD |
170,587.4928 ZRX |
1.3125 USD |
1.1888 USD |
1.2167 USD |
1.2406 USD |
| 2021-11-02 |
1.3223 USD |
912,264.6173 ZRX |
1.2458 USD |
1.2318 USD |
1.2821 USD |
1.3168 USD |
| 2021-11-01 |
1.2000 USD |
488,249.9787 ZRX |
1.1877 USD |
1.1072 USD |
1.1384 USD |
1.2333 USD |
| 2021-10-31 |
1.3522 USD |
1,733,268.6989 ZRX |
1.1527 USD |
1.1527 USD |
1.1903 USD |
1.1877 USD |
| 2021-10-30 |
1.1632 USD |
722,037.1450 ZRX |
1.0503 USD |
1.0215 USD |
1.0336 USD |
1.1407 USD |
| 2021-10-29 |
1.0247 USD |
198,337.4219 ZRX |
0.9770 USD |
0.9659 USD |
0.9868 USD |
1.0561 USD |
| 2021-10-28 |
0.9569 USD |
315,676.9139 ZRX |
0.9332 USD |
0.9208 USD |
0.9393 USD |
0.9737 USD |
| 2021-10-27 |
0.9865 USD |
135,523.0570 ZRX |
1.0664 USD |
0.9193 USD |
0.9589 USD |
0.9413 USD |
| 2021-10-26 |
1.0731 USD |
325,989.8617 ZRX |
1.0102 USD |
1.0065 USD |
1.0118 USD |
1.0657 USD |
| 2021-10-25 |
1.0082 USD |
74,227.4474 ZRX |
0.9941 USD |
0.9909 USD |
1.0009 USD |
1.0095 USD |
| 2021-10-24 |
0.9900 USD |
41,240.5706 ZRX |
1.0132 USD |
0.9727 USD |
0.9806 USD |
0.9964 USD |
| 2021-10-23 |
1.0071 USD |
46,517.3971 ZRX |
1.0026 USD |
0.9864 USD |
1.0022 USD |
1.0120 USD |
| 2021-10-22 |
1.0056 USD |
113,995.2749 ZRX |
1.0063 USD |
0.9850 USD |
0.9979 USD |
1.0020 USD |
| 2021-10-21 |
1.0330 USD |
233,709.0567 ZRX |
1.0012 USD |
0.9953 USD |
1.0068 USD |
1.0072 USD |
| 2021-10-20 |
0.9798 USD |
81,454.3855 ZRX |
0.9700 USD |
0.9554 USD |
0.9594 USD |
1.0012 USD |
| 2021-10-19 |
0.9662 USD |
74,148.2253 ZRX |
0.9702 USD |
0.9458 USD |
0.9543 USD |
0.9689 USD |
| 2021-10-18 |
0.9731 USD |
70,344.5583 ZRX |
0.9895 USD |
0.9518 USD |
0.9583 USD |
0.9726 USD |
| 2021-10-17 |
0.9943 USD |
47,631.1439 ZRX |
1.0045 USD |
0.9569 USD |
0.9767 USD |
0.9832 USD |
| 2021-10-16 |
1.0069 USD |
84,892.5343 ZRX |
1.0232 USD |
0.9935 USD |
1.0032 USD |
1.0031 USD |
| 2021-10-15 |
1.0050 USD |
77,668.9913 ZRX |
1.0342 USD |
0.9791 USD |
0.9898 USD |
1.0163 USD |
| 2021-10-14 |
1.0255 USD |
66,599.6845 ZRX |
1.0271 USD |
1.0075 USD |
1.0216 USD |
1.0216 USD |
| 2021-10-13 |
1.0078 USD |
98,381.9870 ZRX |
0.9978 USD |
0.9742 USD |
0.9864 USD |
1.0219 USD |
| 2021-10-12 |
0.9887 USD |
104,009.0885 ZRX |
1.0171 USD |
0.9386 USD |
0.9545 USD |
0.9978 USD |
| 2021-10-11 |
1.0292 USD |
100,009.7769 ZRX |
1.0445 USD |
0.9903 USD |
1.0054 USD |
1.0084 USD |
| 2021-10-10 |
1.0844 USD |
94,661.2787 ZRX |
1.1161 USD |
1.0332 USD |
1.0541 USD |
1.0445 USD |
| 2021-10-09 |
1.0890 USD |
72,587.5625 ZRX |
1.0830 USD |
1.0512 USD |
1.0737 USD |
1.1167 USD |
| 2021-10-08 |
1.0612 USD |
240,021.7293 ZRX |
1.0269 USD |
1.0124 USD |
1.0232 USD |
1.0900 USD |
| 2021-10-07 |
1.0125 USD |
175,778.2206 ZRX |
1.0363 USD |
0.9949 USD |
1.0085 USD |
1.0122 USD |
| 2021-10-06 |
1.0309 USD |
146,621.8214 ZRX |
1.0295 USD |
0.9541 USD |
0.9681 USD |
1.0359 USD |
| 2021-10-05 |
0.9947 USD |
162,847.9972 ZRX |
0.9701 USD |
0.9599 USD |
0.9709 USD |
1.0227 USD |
| 2021-10-04 |
0.9755 USD |
63,691.4223 ZRX |
1.0021 USD |
0.9355 USD |
0.9646 USD |
0.9720 USD |
| 2021-10-03 |
1.0111 USD |
72,900.3972 ZRX |
0.9779 USD |
0.9632 USD |
0.9777 USD |
1.0024 USD |
| 2021-10-02 |
0.9897 USD |
66,947.6541 ZRX |
0.9793 USD |
0.9639 USD |
0.9777 USD |
0.9748 USD |