Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
0.9299 USD |
181,541.1986 ZRX |
0.9127 USD |
0.8847 USD |
0.8931 USD |
0.9776 USD |
| 2021-09-30 |
0.8701 USD |
124,177.7970 ZRX |
0.8329 USD |
0.8284 USD |
0.8460 USD |
0.8787 USD |
| 2021-09-29 |
0.8395 USD |
80,720.0721 ZRX |
0.8147 USD |
0.8114 USD |
0.8234 USD |
0.8340 USD |
| 2021-09-28 |
0.8413 USD |
43,851.0065 ZRX |
0.8498 USD |
0.8120 USD |
0.8261 USD |
0.8290 USD |
| 2021-09-27 |
0.8957 USD |
59,082.7629 ZRX |
0.8969 USD |
0.8609 USD |
0.8782 USD |
0.8745 USD |
| 2021-09-26 |
0.8928 USD |
82,141.2683 ZRX |
0.9044 USD |
0.8159 USD |
0.8360 USD |
0.8901 USD |
| 2021-09-25 |
0.8976 USD |
110,517.3990 ZRX |
0.9181 USD |
0.8700 USD |
0.8969 USD |
0.9022 USD |
| 2021-09-24 |
0.8914 USD |
255,230.1453 ZRX |
0.9955 USD |
0.8406 USD |
0.8776 USD |
0.9143 USD |
| 2021-09-23 |
0.9647 USD |
166,439.3334 ZRX |
0.9721 USD |
0.9367 USD |
0.9514 USD |
0.9891 USD |
| 2021-09-22 |
0.9208 USD |
173,622.4858 ZRX |
0.8434 USD |
0.8251 USD |
0.8560 USD |
0.9698 USD |
| 2021-09-21 |
0.8826 USD |
174,358.4605 ZRX |
0.9089 USD |
0.8251 USD |
0.8540 USD |
0.8392 USD |
| 2021-09-20 |
0.9540 USD |
214,040.1371 ZRX |
1.0656 USD |
0.8754 USD |
0.9267 USD |
0.9059 USD |
| 2021-09-19 |
1.0822 USD |
58,770.6002 ZRX |
1.1131 USD |
1.0470 USD |
1.0541 USD |
1.0520 USD |
| 2021-09-18 |
1.1069 USD |
86,294.2754 ZRX |
1.0795 USD |
1.0595 USD |
1.0852 USD |
1.1161 USD |
| 2021-09-17 |
1.0933 USD |
181,577.9280 ZRX |
1.1460 USD |
1.0567 USD |
1.0721 USD |
1.0821 USD |
| 2021-09-16 |
1.1476 USD |
457,607.1975 ZRX |
1.0827 USD |
1.0582 USD |
1.0846 USD |
1.1424 USD |
| 2021-09-15 |
1.0543 USD |
110,873.8968 ZRX |
1.0618 USD |
1.0302 USD |
1.0387 USD |
1.0769 USD |
| 2021-09-14 |
1.0358 USD |
117,213.1663 ZRX |
1.0189 USD |
0.9847 USD |
0.9948 USD |
1.0660 USD |
| 2021-09-13 |
0.9749 USD |
118,815.0310 ZRX |
1.0587 USD |
0.9414 USD |
0.9743 USD |
0.9985 USD |
| 2021-09-12 |
1.0254 USD |
67,848.6409 ZRX |
1.0317 USD |
0.9878 USD |
1.0037 USD |
1.0587 USD |
| 2021-09-11 |
1.0158 USD |
47,576.8261 ZRX |
1.0062 USD |
0.9908 USD |
1.0038 USD |
1.0110 USD |
| 2021-09-10 |
1.0550 USD |
328,570.9829 ZRX |
1.0693 USD |
0.9758 USD |
0.9899 USD |
0.9988 USD |
| 2021-09-09 |
1.0256 USD |
240,911.9442 ZRX |
1.0061 USD |
0.9873 USD |
1.0061 USD |
1.0491 USD |
| 2021-09-08 |
0.9870 USD |
727,660.5467 ZRX |
1.0149 USD |
0.8865 USD |
0.9419 USD |
1.0024 USD |
| 2021-09-07 |
1.0435 USD |
470,725.1268 ZRX |
1.2910 USD |
0.9171 USD |
1.0150 USD |
1.0150 USD |
| 2021-09-06 |
1.2826 USD |
91,261.2627 ZRX |
1.3139 USD |
1.2422 USD |
1.2726 USD |
1.2789 USD |
| 2021-09-05 |
1.2607 USD |
126,595.7664 ZRX |
1.2449 USD |
1.2188 USD |
1.2318 USD |
1.2952 USD |
| 2021-09-04 |
1.2072 USD |
287,254.1574 ZRX |
1.1778 USD |
1.1592 USD |
1.1760 USD |
1.2327 USD |
| 2021-09-03 |
1.1509 USD |
88,346.3845 ZRX |
1.1146 USD |
1.0867 USD |
1.0991 USD |
1.1753 USD |
| 2021-09-02 |
1.1166 USD |
60,159.0733 ZRX |
1.1171 USD |
1.0931 USD |
1.1086 USD |
1.1207 USD |
| 2021-09-01 |
1.0724 USD |
156,948.9108 ZRX |
1.0675 USD |
1.0360 USD |
1.0520 USD |
1.1206 USD |
| 2021-08-31 |
1.0586 USD |
169,180.5185 ZRX |
1.0458 USD |
1.0249 USD |
1.0352 USD |
1.0638 USD |
| 2021-08-30 |
1.0772 USD |
107,577.5014 ZRX |
1.0996 USD |
1.0369 USD |
1.0514 USD |
1.0462 USD |
| 2021-08-29 |
1.0994 USD |
61,206.5128 ZRX |
1.0888 USD |
1.0665 USD |
1.0803 USD |
1.1036 USD |
| 2021-08-28 |
1.0837 USD |
123,812.6188 ZRX |
1.1121 USD |
1.0615 USD |
1.0752 USD |
1.0829 USD |
| 2021-08-27 |
1.0344 USD |
353,660.4518 ZRX |
1.0480 USD |
0.9735 USD |
1.0197 USD |
1.1010 USD |
| 2021-08-26 |
1.0936 USD |
134,495.2665 ZRX |
1.1518 USD |
1.0216 USD |
1.0468 USD |
1.0643 USD |
| 2021-08-25 |
1.0869 USD |
144,777.1458 ZRX |
1.0615 USD |
1.0189 USD |
1.0452 USD |
1.1457 USD |
| 2021-08-24 |
1.1272 USD |
82,703.5290 ZRX |
1.1543 USD |
1.0369 USD |
1.0664 USD |
1.0823 USD |
| 2021-08-23 |
1.1383 USD |
164,110.5664 ZRX |
1.1237 USD |
1.0958 USD |
1.1083 USD |
1.1543 USD |
| 2021-08-22 |
1.0916 USD |
140,715.8028 ZRX |
1.0732 USD |
1.0492 USD |
1.0709 USD |
1.1222 USD |
| 2021-08-21 |
1.0525 USD |
56,545.4109 ZRX |
1.0587 USD |
1.0183 USD |
1.0427 USD |
1.0745 USD |
| 2021-08-20 |
1.0297 USD |
96,460.6217 ZRX |
1.0259 USD |
1.0093 USD |
1.0182 USD |
1.0531 USD |
| 2021-08-19 |
0.9834 USD |
103,279.1236 ZRX |
0.9652 USD |
0.9285 USD |
0.9404 USD |
1.0198 USD |
| 2021-08-18 |
0.9661 USD |
129,166.3598 ZRX |
0.9922 USD |
0.9306 USD |
0.9556 USD |
0.9840 USD |
| 2021-08-17 |
1.0345 USD |
73,230.1164 ZRX |
1.0330 USD |
0.9819 USD |
1.0038 USD |
0.9937 USD |
| 2021-08-16 |
1.0623 USD |
48,678.1865 ZRX |
1.0616 USD |
1.0174 USD |
1.0444 USD |
1.0427 USD |
| 2021-08-15 |
1.0520 USD |
29,127.6562 ZRX |
1.0680 USD |
1.0121 USD |
1.0302 USD |
1.0616 USD |
| 2021-08-14 |
1.0591 USD |
89,995.1547 ZRX |
1.0589 USD |
1.0142 USD |
1.0365 USD |
1.0694 USD |
| 2021-08-13 |
1.0112 USD |
210,486.6617 ZRX |
0.9543 USD |
0.9240 USD |
0.9505 USD |
1.0518 USD |