Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-06 |
0.4777 USD |
772,873.5838 ZRX |
0.4460 USD |
0.4318 USD |
0.4559 USD |
0.4605 USD |
| 2021-01-05 |
0.4280 USD |
254,346.5803 ZRX |
0.3950 USD |
0.3847 USD |
0.3896 USD |
0.4460 USD |
| 2021-01-04 |
0.3936 USD |
311,793.4083 ZRX |
0.3935 USD |
0.3698 USD |
0.3760 USD |
0.3950 USD |
| 2021-01-03 |
0.3749 USD |
228,752.0782 ZRX |
0.3613 USD |
0.3581 USD |
0.3595 USD |
0.3935 USD |
| 2021-01-02 |
0.3751 USD |
152,620.4454 ZRX |
0.3766 USD |
0.3588 USD |
0.3612 USD |
0.3613 USD |
| 2021-01-01 |
0.3642 USD |
88,655.4650 ZRX |
0.3540 USD |
0.3516 USD |
0.3560 USD |
0.3766 USD |
| 2020-12-31 |
0.3594 USD |
154,003.7616 ZRX |
0.3609 USD |
0.3498 USD |
0.3523 USD |
0.3540 USD |
| 2020-12-30 |
0.3570 USD |
101,642.8964 ZRX |
0.3665 USD |
0.3523 USD |
0.3535 USD |
0.3609 USD |
| 2020-12-29 |
0.3626 USD |
48,925.5267 ZRX |
0.3745 USD |
0.3485 USD |
0.3553 USD |
0.3665 USD |
| 2020-12-28 |
0.3837 USD |
128,870.8319 ZRX |
0.3730 USD |
0.3684 USD |
0.3745 USD |
0.3745 USD |
| 2020-12-27 |
0.3787 USD |
84,666.7624 ZRX |
0.3910 USD |
0.3632 USD |
0.3730 USD |
0.3730 USD |
| 2020-12-26 |
0.3532 USD |
4,013.3047 ZRX |
0.3533 USD |
0.3531 USD |
0.3553 USD |
0.3531 USD |
| 2020-12-25 |
0.3584 USD |
6,174.8870 ZRX |
0.3584 USD |
0.3566 USD |
0.3584 USD |
0.3592 USD |
| 2020-12-24 |
0.3674 USD |
880.6147 ZRX |
0.3704 USD |
0.3637 USD |
0.3704 USD |
0.3643 USD |
| 2020-12-23 |
0.3337 USD |
152,982.5779 ZRX |
0.3399 USD |
0.3000 USD |
0.3380 USD |
0.3380 USD |
| 2020-12-22 |
0.3732 USD |
9,733.4783 ZRX |
0.3748 USD |
0.3706 USD |
0.3728 USD |
0.3728 USD |
| 2020-12-21 |
0.3864 USD |
3,170.1125 ZRX |
0.3851 USD |
0.3851 USD |
0.3876 USD |
0.3854 USD |
| 2020-12-20 |
0.3995 USD |
7,729.8954 ZRX |
0.4046 USD |
0.3904 USD |
0.3977 USD |
0.3961 USD |
| 2020-12-19 |
0.4238 USD |
8,934.3128 ZRX |
0.4241 USD |
0.4234 USD |
0.4241 USD |
0.4241 USD |
| 2020-12-18 |
0.4135 USD |
53,817.5803 ZRX |
0.4100 USD |
0.4100 USD |
0.4171 USD |
0.4171 USD |
| 2020-12-17 |
0.4069 USD |
14,389.4527 ZRX |
0.4084 USD |
0.4026 USD |
0.4070 USD |
0.4074 USD |
| 2020-12-16 |
0.4106 USD |
5,978.4571 ZRX |
0.4075 USD |
0.4075 USD |
0.4122 USD |
0.4148 USD |
| 2020-12-15 |
0.3932 USD |
491.9081 ZRX |
0.3929 USD |
0.3929 USD |
0.3947 USD |
0.3934 USD |
| 2020-12-14 |
0.3882 USD |
13,514.2256 ZRX |
0.3865 USD |
0.3865 USD |
0.3899 USD |
0.3868 USD |
| 2020-12-13 |
0.3979 USD |
122.0403 ZRX |
0.3978 USD |
0.3944 USD |
0.3981 USD |
0.3948 USD |
| 2020-12-12 |
0.3956 USD |
416.8323 ZRX |
0.3978 USD |
0.3935 USD |
0.3978 USD |
0.3935 USD |
| 2020-12-11 |
0.3606 USD |
7,336.7591 ZRX |
0.3633 USD |
0.3564 USD |
0.3633 USD |
0.3579 USD |
| 2020-12-10 |
0.3730 USD |
1,250.2724 ZRX |
0.3747 USD |
0.3720 USD |
0.3729 USD |
0.3720 USD |
| 2020-12-09 |
0.3773 USD |
94,597.7454 ZRX |
0.3777 USD |
0.3577 USD |
0.3845 USD |
0.3769 USD |
| 2020-12-08 |
0.3902 USD |
34,191.4592 ZRX |
0.4028 USD |
0.3741 USD |
0.4028 USD |
0.3777 USD |
| 2020-12-07 |
0.4019 USD |
10,121.6069 ZRX |
0.4011 USD |
0.4011 USD |
0.4131 USD |
0.4028 USD |
| 2020-12-06 |
0.4025 USD |
21,096.0286 ZRX |
0.4040 USD |
0.3966 USD |
0.4064 USD |
0.4011 USD |