Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-15 |
1.3366 USD |
212,586.8556 ZRX |
1.3361 USD |
1.2594 USD |
1.3086 USD |
1.3488 USD |
| 2021-03-14 |
1.3488 USD |
84,023.6755 ZRX |
1.3900 USD |
1.3160 USD |
1.3395 USD |
1.3373 USD |
| 2021-03-13 |
1.3645 USD |
139,649.5569 ZRX |
1.3408 USD |
1.2872 USD |
1.3172 USD |
1.4077 USD |
| 2021-03-12 |
1.3494 USD |
76,769.1538 ZRX |
1.3734 USD |
1.2989 USD |
1.3248 USD |
1.3284 USD |
| 2021-03-11 |
1.3710 USD |
92,148.6045 ZRX |
1.3965 USD |
1.3326 USD |
1.3512 USD |
1.3778 USD |
| 2021-03-10 |
1.4234 USD |
196,832.0090 ZRX |
1.4720 USD |
1.3581 USD |
1.3927 USD |
1.3912 USD |
| 2021-03-09 |
1.4292 USD |
311,897.2401 ZRX |
1.4219 USD |
1.3918 USD |
1.4135 USD |
1.4603 USD |
| 2021-03-08 |
1.4221 USD |
192,375.7215 ZRX |
1.4212 USD |
1.3672 USD |
1.3769 USD |
1.4044 USD |
| 2021-03-07 |
1.3911 USD |
111,773.6083 ZRX |
1.3749 USD |
1.3542 USD |
1.3719 USD |
1.3765 USD |
| 2021-03-06 |
1.3585 USD |
102,989.9082 ZRX |
1.3416 USD |
1.3163 USD |
1.3369 USD |
1.3801 USD |
| 2021-03-05 |
1.3371 USD |
167,369.8411 ZRX |
1.3766 USD |
1.2910 USD |
1.3108 USD |
1.3564 USD |
| 2021-03-04 |
1.4492 USD |
324,427.3060 ZRX |
1.4638 USD |
1.3570 USD |
1.3855 USD |
1.3710 USD |
| 2021-03-03 |
1.4426 USD |
1,440,897.6812 ZRX |
1.3649 USD |
1.3397 USD |
1.3528 USD |
1.4696 USD |
| 2021-03-02 |
1.3594 USD |
306,334.1771 ZRX |
1.3602 USD |
1.2879 USD |
1.3204 USD |
1.3167 USD |
| 2021-03-01 |
1.2871 USD |
251,187.7275 ZRX |
1.2053 USD |
1.2039 USD |
1.2543 USD |
1.3163 USD |
| 2021-02-28 |
1.2465 USD |
262,737.4441 ZRX |
1.3352 USD |
1.1366 USD |
1.1712 USD |
1.2233 USD |
| 2021-02-27 |
1.3576 USD |
192,771.9906 ZRX |
1.3173 USD |
1.2955 USD |
1.3246 USD |
1.2955 USD |