Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-17 |
2.1088 USD |
91,690.1514 ZRX |
2.0800 USD |
2.0565 USD |
2.0973 USD |
2.0990 USD |
| 2021-04-16 |
2.0953 USD |
256,571.4311 ZRX |
2.2042 USD |
1.9800 USD |
2.0609 USD |
2.1145 USD |
| 2021-04-15 |
2.1881 USD |
233,550.0739 ZRX |
2.1585 USD |
2.1054 USD |
2.1291 USD |
2.2072 USD |
| 2021-04-14 |
2.1762 USD |
252,678.1822 ZRX |
2.2980 USD |
2.0570 USD |
2.1258 USD |
2.1614 USD |
| 2021-04-13 |
2.2742 USD |
303,939.5161 ZRX |
2.1257 USD |
2.0939 USD |
2.1420 USD |
2.2997 USD |
| 2021-04-12 |
2.1059 USD |
162,440.8351 ZRX |
2.1306 USD |
2.0342 USD |
2.0591 USD |
2.1608 USD |
| 2021-04-11 |
2.1218 USD |
291,495.7674 ZRX |
2.1870 USD |
2.0375 USD |
2.0683 USD |
2.1201 USD |
| 2021-04-10 |
2.2444 USD |
452,623.7231 ZRX |
2.1535 USD |
2.0700 USD |
2.1374 USD |
2.1432 USD |
| 2021-04-09 |
2.1820 USD |
1,126,586.6060 ZRX |
1.8632 USD |
1.8293 USD |
1.8479 USD |
2.1674 USD |
| 2021-04-08 |
1.8015 USD |
133,366.5791 ZRX |
1.7099 USD |
1.7054 USD |
1.7642 USD |
1.8448 USD |
| 2021-04-07 |
1.7384 USD |
259,840.7437 ZRX |
1.9220 USD |
1.5993 USD |
1.6980 USD |
1.7467 USD |
| 2021-04-06 |
1.8270 USD |
245,763.5241 ZRX |
1.8048 USD |
1.7476 USD |
1.7613 USD |
1.8967 USD |
| 2021-04-05 |
1.8073 USD |
154,958.4652 ZRX |
1.8371 USD |
1.7363 USD |
1.7566 USD |
1.7806 USD |
| 2021-04-04 |
1.7930 USD |
105,677.0712 ZRX |
1.7294 USD |
1.6978 USD |
1.7464 USD |
1.8300 USD |
| 2021-04-03 |
1.8545 USD |
208,607.2350 ZRX |
1.9676 USD |
1.7200 USD |
1.7680 USD |
1.7738 USD |
| 2021-04-02 |
1.9563 USD |
236,863.9113 ZRX |
1.9713 USD |
1.8797 USD |
1.8982 USD |
1.9637 USD |
| 2021-04-01 |
1.9307 USD |
466,639.4767 ZRX |
1.8809 USD |
1.8410 USD |
1.8755 USD |
1.9391 USD |
| 2021-03-31 |
1.8867 USD |
1,247,034.2265 ZRX |
1.8436 USD |
1.7600 USD |
1.8175 USD |
1.8816 USD |
| 2021-03-30 |
1.7413 USD |
1,069,519.9589 ZRX |
1.5976 USD |
1.5596 USD |
1.5752 USD |
1.8729 USD |
| 2021-03-29 |
1.5197 USD |
266,806.6951 ZRX |
1.4509 USD |
1.4509 USD |
1.4732 USD |
1.5712 USD |
| 2021-03-28 |
1.4382 USD |
101,128.9614 ZRX |
1.4153 USD |
1.3869 USD |
1.4313 USD |
1.4455 USD |
| 2021-03-27 |
1.3982 USD |
197,028.4035 ZRX |
1.3890 USD |
1.3539 USD |
1.3835 USD |
1.4010 USD |
| 2021-03-26 |
1.3675 USD |
109,560.5868 ZRX |
1.3147 USD |
1.3147 USD |
1.3457 USD |
1.3889 USD |
| 2021-03-25 |
1.3250 USD |
374,060.8340 ZRX |
1.3763 USD |
1.2630 USD |
1.3087 USD |
1.3175 USD |
| 2021-03-24 |
1.4934 USD |
498,625.0532 ZRX |
1.4944 USD |
1.3341 USD |
1.3849 USD |
1.3820 USD |
| 2021-03-23 |
1.4458 USD |
225,136.9849 ZRX |
1.4157 USD |
1.3539 USD |
1.3936 USD |
1.4757 USD |
| 2021-03-22 |
1.4765 USD |
210,828.3480 ZRX |
1.4606 USD |
1.3975 USD |
1.4317 USD |
1.4248 USD |
| 2021-03-21 |
1.4998 USD |
348,459.6447 ZRX |
1.4955 USD |
1.4187 USD |
1.4505 USD |
1.4606 USD |
| 2021-03-20 |
1.5675 USD |
97,239.5900 ZRX |
1.5554 USD |
1.5269 USD |
1.5410 USD |
1.5467 USD |
| 2021-03-19 |
1.5376 USD |
179,629.1507 ZRX |
1.5222 USD |
1.4600 USD |
1.5196 USD |
1.5714 USD |
| 2021-03-18 |
1.6001 USD |
1,519,077.7744 ZRX |
1.4465 USD |
1.4228 USD |
1.4522 USD |
1.5331 USD |
| 2021-03-17 |
1.3893 USD |
151,585.2120 ZRX |
1.4220 USD |
1.3362 USD |
1.3738 USD |
1.4465 USD |
| 2021-03-16 |
1.3609 USD |
140,043.2010 ZRX |
1.3271 USD |
1.2831 USD |
1.3073 USD |
1.4090 USD |