Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-12 |
0.9625 USD |
155,599.2674 ZRX |
0.9939 USD |
0.9138 USD |
0.9310 USD |
0.9394 USD |
| 2021-08-11 |
1.0061 USD |
158,898.0529 ZRX |
0.9690 USD |
0.9574 USD |
0.9653 USD |
0.9940 USD |
| 2021-08-10 |
0.9703 USD |
310,651.8360 ZRX |
0.9584 USD |
0.9223 USD |
0.9427 USD |
0.9605 USD |
| 2021-08-09 |
0.9506 USD |
267,173.5274 ZRX |
0.9328 USD |
0.8908 USD |
0.9018 USD |
0.9570 USD |
| 2021-08-08 |
0.9776 USD |
283,052.3873 ZRX |
0.9329 USD |
0.9166 USD |
0.9314 USD |
0.9328 USD |
| 2021-08-07 |
0.9123 USD |
78,898.2195 ZRX |
0.8967 USD |
0.8843 USD |
0.8978 USD |
0.9314 USD |
| 2021-08-06 |
0.8764 USD |
146,707.8597 ZRX |
0.8874 USD |
0.8590 USD |
0.8658 USD |
0.8882 USD |
| 2021-08-05 |
0.8720 USD |
215,462.6967 ZRX |
0.8689 USD |
0.8426 USD |
0.8543 USD |
0.8865 USD |
| 2021-08-04 |
0.8455 USD |
118,630.9273 ZRX |
0.8565 USD |
0.8247 USD |
0.8324 USD |
0.8646 USD |
| 2021-08-03 |
0.8279 USD |
384,757.3096 ZRX |
0.8180 USD |
0.7783 USD |
0.7854 USD |
0.8555 USD |
| 2021-08-02 |
0.7961 USD |
219,364.0364 ZRX |
0.7858 USD |
0.7596 USD |
0.7698 USD |
0.8195 USD |
| 2021-08-01 |
0.8215 USD |
37,858.8864 ZRX |
0.8183 USD |
0.7772 USD |
0.8014 USD |
0.7805 USD |
| 2021-07-31 |
0.8342 USD |
246,282.9864 ZRX |
0.7793 USD |
0.7701 USD |
0.8183 USD |
0.8300 USD |
| 2021-07-30 |
0.7581 USD |
126,569.9897 ZRX |
0.7544 USD |
0.7204 USD |
0.7263 USD |
0.7752 USD |
| 2021-07-29 |
0.7509 USD |
203,066.4844 ZRX |
0.7071 USD |
0.6900 USD |
0.6968 USD |
0.7589 USD |
| 2021-07-28 |
0.7084 USD |
148,356.2075 ZRX |
0.7121 USD |
0.6934 USD |
0.6934 USD |
0.7001 USD |
| 2021-07-27 |
0.6992 USD |
108,430.3424 ZRX |
0.6741 USD |
0.6567 USD |
0.6670 USD |
0.7027 USD |
| 2021-07-26 |
0.6901 USD |
170,316.3094 ZRX |
0.6598 USD |
0.6560 USD |
0.6752 USD |
0.6793 USD |
| 2021-07-25 |
0.6482 USD |
34,032.4152 ZRX |
0.6590 USD |
0.6319 USD |
0.6393 USD |
0.6476 USD |
| 2021-07-24 |
0.6537 USD |
63,818.5222 ZRX |
0.6525 USD |
0.6459 USD |
0.6510 USD |
0.6540 USD |
| 2021-07-23 |
0.6334 USD |
78,319.8447 ZRX |
0.6377 USD |
0.6081 USD |
0.6132 USD |
0.6427 USD |
| 2021-07-22 |
0.6284 USD |
71,237.9475 ZRX |
0.6302 USD |
0.6137 USD |
0.6179 USD |
0.6293 USD |
| 2021-07-21 |
0.6105 USD |
309,546.7838 ZRX |
0.5466 USD |
0.5318 USD |
0.5377 USD |
0.6302 USD |
| 2021-07-20 |
0.5416 USD |
248,888.8931 ZRX |
0.5862 USD |
0.5245 USD |
0.5333 USD |
0.5463 USD |
| 2021-07-19 |
0.5887 USD |
113,271.6671 ZRX |
0.6234 USD |
0.5800 USD |
0.5859 USD |
0.5871 USD |
| 2021-07-18 |
0.6281 USD |
11,044.8674 ZRX |
0.6282 USD |
0.6099 USD |
0.6169 USD |
0.6234 USD |
| 2021-07-17 |
0.6084 USD |
52,892.1537 ZRX |
0.6170 USD |
0.5997 USD |
0.6086 USD |
0.6266 USD |
| 2021-07-16 |
0.6483 USD |
73,067.1526 ZRX |
0.6580 USD |
0.6161 USD |
0.6202 USD |
0.6202 USD |
| 2021-07-15 |
0.6712 USD |
156,704.1724 ZRX |
0.7149 USD |
0.6540 USD |
0.6626 USD |
0.6633 USD |
| 2021-07-14 |
0.6817 USD |
118,148.5097 ZRX |
0.7152 USD |
0.6671 USD |
0.6759 USD |
0.7168 USD |
| 2021-07-13 |
0.7260 USD |
50,527.9472 ZRX |
0.7504 USD |
0.7039 USD |
0.7099 USD |
0.7067 USD |
| 2021-07-12 |
0.7578 USD |
62,002.5426 ZRX |
0.7931 USD |
0.7414 USD |
0.7448 USD |
0.7493 USD |
| 2021-07-11 |
0.7881 USD |
40,953.6163 ZRX |
0.7895 USD |
0.7625 USD |
0.7700 USD |
0.7929 USD |
| 2021-07-10 |
0.8125 USD |
42,032.3804 ZRX |
0.8449 USD |
0.7745 USD |
0.7814 USD |
0.7895 USD |
| 2021-07-09 |
0.8402 USD |
311,166.6402 ZRX |
0.8398 USD |
0.7668 USD |
0.7838 USD |
0.8449 USD |
| 2021-07-08 |
0.7603 USD |
106,821.8881 ZRX |
0.7904 USD |
0.7119 USD |
0.7236 USD |
0.7621 USD |
| 2021-07-07 |
0.7825 USD |
346,768.6108 ZRX |
0.7135 USD |
0.7049 USD |
0.7166 USD |
0.7841 USD |
| 2021-07-06 |
0.7227 USD |
100,466.7628 ZRX |
0.6920 USD |
0.6920 USD |
0.6999 USD |
0.7089 USD |
| 2021-07-05 |
0.6945 USD |
39,863.3247 ZRX |
0.7244 USD |
0.6728 USD |
0.6826 USD |
0.6979 USD |
| 2021-07-04 |
0.7289 USD |
44,611.1262 ZRX |
0.6986 USD |
0.6825 USD |
0.6885 USD |
0.7263 USD |
| 2021-07-03 |
0.6922 USD |
59,211.0368 ZRX |
0.6935 USD |
0.6689 USD |
0.6737 USD |
0.6986 USD |
| 2021-07-02 |
0.6694 USD |
106,255.4809 ZRX |
0.6892 USD |
0.6540 USD |
0.6610 USD |
0.6954 USD |
| 2021-07-01 |
0.7052 USD |
62,561.4977 ZRX |
0.7402 USD |
0.6778 USD |
0.6893 USD |
0.6961 USD |
| 2021-06-30 |
0.7095 USD |
117,252.9978 ZRX |
0.7281 USD |
0.6758 USD |
0.6814 USD |
0.7239 USD |
| 2021-06-29 |
0.7179 USD |
311,860.7144 ZRX |
0.7036 USD |
0.6953 USD |
0.7059 USD |
0.7248 USD |
| 2021-06-28 |
0.6819 USD |
288,488.2612 ZRX |
0.6393 USD |
0.6320 USD |
0.6399 USD |
0.6973 USD |
| 2021-06-27 |
0.6016 USD |
107,800.4788 ZRX |
0.5945 USD |
0.5832 USD |
0.5887 USD |
0.6259 USD |
| 2021-06-26 |
0.5955 USD |
143,713.1258 ZRX |
0.6158 USD |
0.5690 USD |
0.5823 USD |
0.5899 USD |
| 2021-06-25 |
0.6169 USD |
134,047.7355 ZRX |
0.6583 USD |
0.5980 USD |
0.6100 USD |
0.6100 USD |
| 2021-06-24 |
0.6603 USD |
89,290.9072 ZRX |
0.6436 USD |
0.6100 USD |
0.6193 USD |
0.6637 USD |