Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-25 |
1.4908 USD |
249,165.8814 ZRX |
1.5244 USD |
1.3828 USD |
1.4593 USD |
1.3910 USD |
| 2021-02-24 |
1.5575 USD |
594,997.8212 ZRX |
1.5853 USD |
1.4226 USD |
1.4843 USD |
1.5244 USD |
| 2021-02-23 |
1.5489 USD |
2,187,350.2342 ZRX |
1.5608 USD |
1.1971 USD |
1.3807 USD |
1.5853 USD |
| 2021-02-22 |
1.6853 USD |
2,238,548.6901 ZRX |
1.7282 USD |
1.3171 USD |
1.4902 USD |
1.5608 USD |
| 2021-02-21 |
1.6408 USD |
684,067.7371 ZRX |
1.5436 USD |
1.5000 USD |
1.5467 USD |
1.7282 USD |
| 2021-02-20 |
1.5934 USD |
839,646.9983 ZRX |
1.5490 USD |
1.4753 USD |
1.5474 USD |
1.5436 USD |
| 2021-02-19 |
1.5504 USD |
414,006.8769 ZRX |
1.6089 USD |
1.5080 USD |
1.5322 USD |
1.5490 USD |
| 2021-02-18 |
1.5878 USD |
372,760.4255 ZRX |
1.5629 USD |
1.5179 USD |
1.5500 USD |
1.6089 USD |
| 2021-02-17 |
1.5275 USD |
411,122.7383 ZRX |
1.5908 USD |
1.4238 USD |
1.4509 USD |
1.5629 USD |
| 2021-02-16 |
1.5990 USD |
474,137.7116 ZRX |
1.6206 USD |
1.5080 USD |
1.5480 USD |
1.5908 USD |
| 2021-02-15 |
1.6406 USD |
971,355.7280 ZRX |
1.8007 USD |
1.4304 USD |
1.5877 USD |
1.6206 USD |
| 2021-02-14 |
1.8322 USD |
763,743.9502 ZRX |
1.8724 USD |
1.6778 USD |
1.7213 USD |
1.8007 USD |
| 2021-02-13 |
1.8313 USD |
487,499.1078 ZRX |
1.8114 USD |
1.6666 USD |
1.7751 USD |
1.8724 USD |
| 2021-02-12 |
1.8287 USD |
1,166,363.3368 ZRX |
1.7507 USD |
1.7185 USD |
1.7818 USD |
1.8114 USD |
| 2021-02-11 |
1.6199 USD |
871,332.5549 ZRX |
1.5094 USD |
1.4579 USD |
1.4952 USD |
1.7507 USD |
| 2021-02-10 |
1.5322 USD |
980,405.8791 ZRX |
1.5137 USD |
1.3500 USD |
1.4763 USD |
1.5094 USD |
| 2021-02-09 |
1.5065 USD |
529,492.4510 ZRX |
1.4720 USD |
1.4305 USD |
1.4624 USD |
1.5137 USD |
| 2021-02-08 |
1.5295 USD |
1,442,655.3863 ZRX |
1.4136 USD |
1.4026 USD |
1.4800 USD |
1.4720 USD |
| 2021-02-07 |
1.3623 USD |
828,722.6366 ZRX |
1.4566 USD |
1.2565 USD |
1.3180 USD |
1.4136 USD |
| 2021-02-06 |
1.4628 USD |
1,524,043.9704 ZRX |
1.6102 USD |
1.3333 USD |
1.4385 USD |
1.4566 USD |
| 2021-02-05 |
1.4612 USD |
5,447,035.8363 ZRX |
1.0397 USD |
1.0079 USD |
1.0906 USD |
1.6102 USD |
| 2021-02-04 |
0.9265 USD |
2,542,919.8075 ZRX |
0.7690 USD |
0.7390 USD |
0.7600 USD |
1.0397 USD |
| 2021-02-03 |
0.7148 USD |
433,040.3403 ZRX |
0.6859 USD |
0.6728 USD |
0.6783 USD |
0.7690 USD |
| 2021-02-02 |
0.6735 USD |
290,923.8251 ZRX |
0.6850 USD |
0.6582 USD |
0.6658 USD |
0.6859 USD |
| 2021-02-01 |
0.6813 USD |
310,659.2373 ZRX |
0.7108 USD |
0.6465 USD |
0.6552 USD |
0.6850 USD |
| 2021-01-31 |
0.7053 USD |
968,248.3164 ZRX |
0.6571 USD |
0.6293 USD |
0.6571 USD |
0.7108 USD |
| 2021-01-30 |
0.6206 USD |
425,794.2951 ZRX |
0.6001 USD |
0.5768 USD |
0.5852 USD |
0.6571 USD |
| 2021-01-29 |
0.6009 USD |
433,895.7929 ZRX |
0.6127 USD |
0.5758 USD |
0.5913 USD |
0.6001 USD |
| 2021-01-28 |
0.6395 USD |
1,031,174.9937 ZRX |
0.5814 USD |
0.5781 USD |
0.5984 USD |
0.6127 USD |
| 2021-01-27 |
0.5624 USD |
906,742.4940 ZRX |
0.5434 USD |
0.5090 USD |
0.5392 USD |
0.5814 USD |
| 2021-01-26 |
0.5251 USD |
304,793.5071 ZRX |
0.5191 USD |
0.4980 USD |
0.5066 USD |
0.5434 USD |
| 2021-01-25 |
0.5462 USD |
337,681.2385 ZRX |
0.5476 USD |
0.5144 USD |
0.5269 USD |
0.5191 USD |
| 2021-01-24 |
0.5489 USD |
324,659.7462 ZRX |
0.5660 USD |
0.5239 USD |
0.5340 USD |
0.5476 USD |
| 2021-01-23 |
0.5250 USD |
226,095.0921 ZRX |
0.5143 USD |
0.4936 USD |
0.5112 USD |
0.5660 USD |
| 2021-01-22 |
0.4857 USD |
164,276.8733 ZRX |
0.4642 USD |
0.4342 USD |
0.4556 USD |
0.5143 USD |
| 2021-01-21 |
0.4942 USD |
372,807.7614 ZRX |
0.5599 USD |
0.4584 USD |
0.4778 USD |
0.4642 USD |
| 2021-01-20 |
0.5336 USD |
245,896.2816 ZRX |
0.5404 USD |
0.5000 USD |
0.5219 USD |
0.5599 USD |
| 2021-01-19 |
0.5688 USD |
210,946.2528 ZRX |
0.5851 USD |
0.5403 USD |
0.5571 USD |
0.5404 USD |
| 2021-01-18 |
0.5899 USD |
183,707.0137 ZRX |
0.5956 USD |
0.5687 USD |
0.5822 USD |
0.5851 USD |
| 2021-01-17 |
0.5734 USD |
406,842.2174 ZRX |
0.5237 USD |
0.5163 USD |
0.5262 USD |
0.5956 USD |
| 2021-01-16 |
0.5384 USD |
388,873.4895 ZRX |
0.5134 USD |
0.5069 USD |
0.5199 USD |
0.5237 USD |
| 2021-01-15 |
0.5053 USD |
242,124.7048 ZRX |
0.4970 USD |
0.4673 USD |
0.4889 USD |
0.5134 USD |
| 2021-01-14 |
0.5004 USD |
140,984.3390 ZRX |
0.5093 USD |
0.4853 USD |
0.4898 USD |
0.4970 USD |
| 2021-01-13 |
0.4954 USD |
339,045.2448 ZRX |
0.4301 USD |
0.4301 USD |
0.4476 USD |
0.5093 USD |
| 2021-01-12 |
0.4433 USD |
133,707.9208 ZRX |
0.4325 USD |
0.4156 USD |
0.4207 USD |
0.4301 USD |
| 2021-01-11 |
0.4555 USD |
252,888.7313 ZRX |
0.5309 USD |
0.3854 USD |
0.4115 USD |
0.4325 USD |
| 2021-01-10 |
0.5293 USD |
393,916.2180 ZRX |
0.5542 USD |
0.4720 USD |
0.4981 USD |
0.5309 USD |
| 2021-01-09 |
0.5290 USD |
602,650.3419 ZRX |
0.4417 USD |
0.4243 USD |
0.4350 USD |
0.5542 USD |
| 2021-01-08 |
0.4381 USD |
277,339.9679 ZRX |
0.4406 USD |
0.4055 USD |
0.4273 USD |
0.4417 USD |
| 2021-01-07 |
0.4740 USD |
764,807.2701 ZRX |
0.4605 USD |
0.4379 USD |
0.4481 USD |
0.4406 USD |