Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-04 |
1.7741 USD |
229,273.8536 ZRX |
1.9001 USD |
1.6535 USD |
1.7136 USD |
1.7300 USD |
| 2021-05-03 |
1.9032 USD |
244,993.0208 ZRX |
1.8695 USD |
1.8500 USD |
1.8784 USD |
1.9033 USD |
| 2021-05-02 |
1.9037 USD |
305,150.8724 ZRX |
1.9394 USD |
1.7950 USD |
1.8645 USD |
1.8703 USD |
| 2021-05-01 |
1.9043 USD |
673,431.7800 ZRX |
1.8054 USD |
1.7719 USD |
1.8092 USD |
1.9379 USD |
| 2021-04-30 |
1.7612 USD |
262,542.6769 ZRX |
1.6734 USD |
1.6325 USD |
1.6689 USD |
1.7933 USD |
| 2021-04-29 |
1.6917 USD |
114,712.0809 ZRX |
1.7086 USD |
1.5966 USD |
1.6333 USD |
1.6666 USD |
| 2021-04-28 |
1.7164 USD |
204,544.4562 ZRX |
1.8275 USD |
1.6234 USD |
1.6791 USD |
1.7208 USD |
| 2021-04-27 |
1.7725 USD |
549,414.7430 ZRX |
1.5237 USD |
1.5138 USD |
1.5568 USD |
1.8285 USD |
| 2021-04-26 |
1.4062 USD |
253,979.3246 ZRX |
1.3422 USD |
1.3397 USD |
1.4003 USD |
1.5103 USD |
| 2021-04-25 |
1.3432 USD |
378,070.9694 ZRX |
1.3158 USD |
1.2628 USD |
1.3303 USD |
1.3270 USD |
| 2021-04-24 |
1.3981 USD |
91,671.1336 ZRX |
1.4777 USD |
1.3158 USD |
1.3584 USD |
1.3458 USD |
| 2021-04-23 |
1.3832 USD |
1,045,097.3241 ZRX |
1.4954 USD |
1.2574 USD |
1.3361 USD |
1.4167 USD |
| 2021-04-22 |
1.6038 USD |
337,153.7222 ZRX |
1.6356 USD |
1.4800 USD |
1.5469 USD |
1.5207 USD |
| 2021-04-21 |
1.6969 USD |
251,531.9438 ZRX |
1.7042 USD |
1.6274 USD |
1.6663 USD |
1.6356 USD |
| 2021-04-20 |
1.5930 USD |
573,120.6754 ZRX |
1.5868 USD |
1.4500 USD |
1.5083 USD |
1.7276 USD |
| 2021-04-19 |
1.7407 USD |
199,566.9798 ZRX |
1.7625 USD |
1.5756 USD |
1.6452 USD |
1.6381 USD |
| 2021-04-18 |
1.7294 USD |
903,306.6875 ZRX |
2.0318 USD |
1.5264 USD |
1.6706 USD |
1.7726 USD |