Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
0.6320 USD |
202,861.2423 ZRX |
0.5787 USD |
0.5567 USD |
0.5989 USD |
0.6421 USD |
| 2021-06-22 |
0.5626 USD |
740,693.6877 ZRX |
0.6026 USD |
0.4978 USD |
0.5357 USD |
0.5719 USD |
| 2021-06-21 |
0.6758 USD |
135,802.8259 ZRX |
0.7911 USD |
0.6088 USD |
0.6255 USD |
0.6095 USD |
| 2021-06-20 |
0.7641 USD |
45,232.2014 ZRX |
0.7911 USD |
0.7260 USD |
0.7376 USD |
0.7942 USD |
| 2021-06-19 |
0.8155 USD |
33,746.3351 ZRX |
0.8162 USD |
0.7869 USD |
0.7938 USD |
0.7937 USD |
| 2021-06-18 |
0.8048 USD |
136,795.5353 ZRX |
0.8761 USD |
0.7819 USD |
0.7961 USD |
0.8045 USD |
| 2021-06-17 |
0.8760 USD |
34,866.0862 ZRX |
0.8639 USD |
0.8531 USD |
0.8572 USD |
0.8775 USD |
| 2021-06-16 |
0.8881 USD |
89,246.2357 ZRX |
0.8983 USD |
0.8636 USD |
0.8687 USD |
0.8639 USD |
| 2021-06-15 |
0.9246 USD |
73,438.5093 ZRX |
0.9106 USD |
0.8897 USD |
0.8981 USD |
0.9013 USD |
| 2021-06-14 |
0.9083 USD |
147,712.8621 ZRX |
0.8961 USD |
0.8698 USD |
0.8787 USD |
0.9106 USD |
| 2021-06-13 |
0.8539 USD |
93,989.8036 ZRX |
0.8592 USD |
0.8100 USD |
0.8219 USD |
0.8899 USD |
| 2021-06-12 |
0.8664 USD |
167,443.5390 ZRX |
0.8636 USD |
0.8047 USD |
0.8255 USD |
0.8592 USD |
| 2021-06-11 |
0.9048 USD |
100,492.8844 ZRX |
0.9326 USD |
0.8573 USD |
0.8699 USD |
0.8640 USD |
| 2021-06-10 |
0.9559 USD |
138,228.2769 ZRX |
0.9674 USD |
0.9137 USD |
0.9369 USD |
0.9339 USD |
| 2021-06-09 |
0.9544 USD |
172,346.8427 ZRX |
0.9547 USD |
0.9256 USD |
0.9468 USD |
0.9578 USD |
| 2021-06-08 |
0.9118 USD |
170,419.5816 ZRX |
0.9496 USD |
0.8331 USD |
0.8661 USD |
0.9400 USD |
| 2021-06-07 |
1.0401 USD |
124,196.4113 ZRX |
1.0623 USD |
0.9642 USD |
0.9714 USD |
0.9670 USD |
| 2021-06-06 |
1.0510 USD |
46,533.3293 ZRX |
1.0422 USD |
1.0329 USD |
1.0428 USD |
1.0474 USD |
| 2021-06-05 |
1.0787 USD |
182,449.3231 ZRX |
1.0686 USD |
1.0113 USD |
1.0313 USD |
1.0330 USD |
| 2021-06-04 |
1.0871 USD |
187,837.9048 ZRX |
1.1900 USD |
1.0231 USD |
1.0562 USD |
1.0708 USD |
| 2021-06-03 |
1.1800 USD |
192,375.5916 ZRX |
1.1496 USD |
1.0950 USD |
1.1079 USD |
1.1986 USD |
| 2021-06-02 |
1.1501 USD |
864,923.6591 ZRX |
1.0270 USD |
1.0240 USD |
1.0907 USD |
1.1625 USD |
| 2021-06-01 |
1.0182 USD |
72,733.6956 ZRX |
1.0230 USD |
0.9849 USD |
1.0038 USD |
1.0190 USD |
| 2021-05-31 |
0.9776 USD |
235,359.4137 ZRX |
0.9390 USD |
0.8890 USD |
0.9034 USD |
1.0021 USD |
| 2021-05-30 |
0.9047 USD |
236,040.3964 ZRX |
0.8996 USD |
0.8452 USD |
0.8680 USD |
0.9486 USD |
| 2021-05-29 |
0.9268 USD |
162,303.5531 ZRX |
0.9655 USD |
0.8460 USD |
0.8689 USD |
0.8946 USD |
| 2021-05-28 |
1.0041 USD |
289,636.9617 ZRX |
1.1016 USD |
0.9263 USD |
0.9491 USD |
0.9491 USD |
| 2021-05-27 |
1.1131 USD |
184,461.4487 ZRX |
1.1500 USD |
1.0275 USD |
1.0621 USD |
1.1037 USD |
| 2021-05-26 |
1.0817 USD |
385,802.1472 ZRX |
0.9771 USD |
0.9741 USD |
0.9877 USD |
1.1230 USD |
| 2021-05-25 |
0.9542 USD |
368,282.7078 ZRX |
0.9842 USD |
0.8870 USD |
0.9213 USD |
0.9836 USD |
| 2021-05-24 |
0.8943 USD |
628,186.5349 ZRX |
0.8134 USD |
0.7822 USD |
0.8196 USD |
0.9599 USD |
| 2021-05-23 |
0.7767 USD |
599,955.3922 ZRX |
0.9617 USD |
0.6245 USD |
0.7163 USD |
0.8078 USD |
| 2021-05-22 |
0.9706 USD |
160,182.8139 ZRX |
1.0429 USD |
0.8900 USD |
0.9360 USD |
0.9578 USD |
| 2021-05-21 |
1.0747 USD |
1,005,467.6671 ZRX |
1.1606 USD |
0.8951 USD |
1.0088 USD |
1.0070 USD |
| 2021-05-20 |
1.0378 USD |
1,018,519.1445 ZRX |
0.9925 USD |
0.8912 USD |
0.9887 USD |
1.1646 USD |
| 2021-05-19 |
1.2020 USD |
1,321,547.1807 ZRX |
1.6056 USD |
0.9794 USD |
1.0800 USD |
1.0795 USD |
| 2021-05-18 |
1.6200 USD |
326,238.9577 ZRX |
1.4690 USD |
1.4521 USD |
1.4989 USD |
1.6507 USD |
| 2021-05-17 |
1.4775 USD |
412,021.4279 ZRX |
1.5714 USD |
1.3954 USD |
1.4433 USD |
1.4740 USD |
| 2021-05-16 |
1.6124 USD |
282,312.8819 ZRX |
1.5521 USD |
1.4843 USD |
1.5324 USD |
1.5634 USD |
| 2021-05-15 |
1.6210 USD |
338,995.9628 ZRX |
1.7079 USD |
1.5379 USD |
1.5825 USD |
1.5892 USD |
| 2021-05-14 |
1.7024 USD |
162,623.2095 ZRX |
1.6103 USD |
1.5931 USD |
1.6248 USD |
1.7039 USD |
| 2021-05-13 |
1.6289 USD |
582,075.0862 ZRX |
1.6113 USD |
1.5062 USD |
1.5574 USD |
1.5484 USD |
| 2021-05-12 |
1.8897 USD |
588,613.8860 ZRX |
1.8672 USD |
1.6953 USD |
1.8602 USD |
1.7081 USD |
| 2021-05-11 |
1.7700 USD |
263,715.4637 ZRX |
1.7416 USD |
1.6651 USD |
1.7026 USD |
1.8624 USD |
| 2021-05-10 |
1.8200 USD |
282,316.5410 ZRX |
1.9555 USD |
1.6500 USD |
1.7753 USD |
1.7460 USD |
| 2021-05-09 |
1.8945 USD |
234,218.7386 ZRX |
1.9598 USD |
1.8432 USD |
1.8812 USD |
1.9384 USD |
| 2021-05-08 |
1.9987 USD |
365,211.0614 ZRX |
2.0191 USD |
1.9156 USD |
1.9550 USD |
1.9594 USD |
| 2021-05-07 |
2.1280 USD |
526,616.5554 ZRX |
2.0462 USD |
1.9567 USD |
2.0192 USD |
2.0192 USD |
| 2021-05-06 |
1.9858 USD |
565,867.5838 ZRX |
1.8826 USD |
1.8383 USD |
1.8951 USD |
2.0825 USD |
| 2021-05-05 |
1.8282 USD |
175,609.9839 ZRX |
1.6816 USD |
1.6637 USD |
1.7333 USD |
1.8827 USD |