Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
0.2986 USD |
4,262.3550 ZRX |
0.2946 USD |
0.2900 USD |
0.2909 USD |
0.2986 USD |
| 2024-08-15 |
0.2946 USD |
11,258.4291 ZRX |
0.3120 USD |
0.2946 USD |
0.2946 USD |
0.2946 USD |
| 2024-08-14 |
0.3120 USD |
16,309.2477 ZRX |
0.3156 USD |
0.3061 USD |
0.3100 USD |
0.3120 USD |
| 2024-08-13 |
0.3156 USD |
390.9977 ZRX |
0.3095 USD |
0.3025 USD |
0.3025 USD |
0.3156 USD |
| 2024-08-12 |
0.3043 USD |
6,287.4660 ZRX |
0.2917 USD |
0.2917 USD |
0.2917 USD |
0.3043 USD |
| 2024-08-11 |
0.2917 USD |
9,915.0880 ZRX |
0.3132 USD |
0.2917 USD |
0.2946 USD |
0.2917 USD |
| 2024-08-10 |
0.3132 USD |
257.3612 ZRX |
0.3059 USD |
0.3043 USD |
0.3043 USD |
0.3132 USD |
| 2024-08-09 |
0.3021 USD |
14,396.6434 ZRX |
0.3082 USD |
0.2985 USD |
0.3021 USD |
0.3021 USD |
| 2024-08-08 |
0.3082 USD |
11,952.1261 ZRX |
0.2774 USD |
0.2774 USD |
0.2774 USD |
0.3087 USD |
| 2024-08-07 |
0.2734 USD |
4,902.7173 ZRX |
0.2792 USD |
0.2734 USD |
0.2772 USD |
0.2734 USD |
| 2024-08-06 |
0.2792 USD |
10,912.1892 ZRX |
0.2655 USD |
0.2655 USD |
0.2729 USD |
0.2804 USD |
| 2024-08-05 |
0.2655 USD |
76,021.9438 ZRX |
0.2884 USD |
0.2309 USD |
0.2402 USD |
0.2655 USD |
| 2024-08-04 |
0.2884 USD |
17,434.5109 ZRX |
0.3054 USD |
0.2800 USD |
0.2884 USD |
0.2966 USD |
| 2024-08-03 |
0.3054 USD |
10,146.1977 ZRX |
0.3166 USD |
0.3005 USD |
0.3005 USD |
0.3054 USD |
| 2024-08-02 |
0.3166 USD |
54,368.0125 ZRX |
0.3495 USD |
0.3153 USD |
0.3176 USD |
0.3153 USD |
| 2024-08-01 |
0.3532 USD |
8,755.9103 ZRX |
0.3691 USD |
0.3302 USD |
0.3372 USD |
0.3532 USD |
| 2024-07-31 |
0.3691 USD |
3,331.0499 ZRX |
0.3666 USD |
0.3666 USD |
0.3666 USD |
0.3691 USD |
| 2024-07-30 |
0.3666 USD |
9,074.9810 ZRX |
0.3775 USD |
0.3642 USD |
0.3666 USD |
0.3666 USD |
| 2024-07-29 |
0.3775 USD |
30,395.9555 ZRX |
0.3726 USD |
0.3715 USD |
0.3715 USD |
0.3778 USD |
| 2024-07-28 |
0.3726 USD |
5,632.5323 ZRX |
0.3882 USD |
0.3714 USD |
0.3714 USD |
0.3758 USD |
| 2024-07-27 |
0.3882 USD |
5,116.1741 ZRX |
0.3941 USD |
0.3799 USD |
0.3813 USD |
0.3882 USD |
| 2024-07-26 |
0.3941 USD |
14,637.5499 ZRX |
0.3510 USD |
0.3510 USD |
0.3521 USD |
0.4000 USD |
| 2024-07-25 |
0.3510 USD |
5,551.4744 ZRX |
0.3600 USD |
0.3310 USD |
0.3341 USD |
0.3510 USD |
| 2024-07-24 |
0.3600 USD |
10,355.7554 ZRX |
0.3710 USD |
0.3622 USD |
0.3622 USD |
0.3622 USD |
| 2024-07-23 |
0.3710 USD |
7,845.5084 ZRX |
0.3729 USD |
0.3632 USD |
0.3632 USD |
0.3710 USD |
| 2024-07-22 |
0.3729 USD |
4,165.2402 ZRX |
0.3919 USD |
0.3727 USD |
0.3727 USD |
0.3729 USD |
| 2024-07-21 |
0.3919 USD |
7,106.4669 ZRX |
0.3806 USD |
0.3732 USD |
0.3800 USD |
0.3919 USD |
| 2024-07-20 |
0.3806 USD |
10,707.8091 ZRX |
0.3753 USD |
0.3739 USD |
0.3739 USD |
0.3806 USD |
| 2024-07-19 |
0.3753 USD |
15,698.7884 ZRX |
0.3442 USD |
0.3442 USD |
0.3460 USD |
0.3753 USD |
| 2024-07-18 |
0.3442 USD |
3,264.3362 ZRX |
0.3618 USD |
0.3436 USD |
0.3436 USD |
0.3442 USD |
| 2024-07-17 |
0.3618 USD |
14,229.1027 ZRX |
0.3586 USD |
0.3582 USD |
0.3582 USD |
0.3618 USD |
| 2024-07-16 |
0.3586 USD |
9,268.4951 ZRX |
0.3652 USD |
0.3436 USD |
0.3436 USD |
0.3586 USD |
| 2024-07-15 |
0.3611 USD |
53,387.6738 ZRX |
0.3300 USD |
0.3300 USD |
0.3335 USD |
0.3616 USD |
| 2024-07-14 |
0.3300 USD |
22,093.4843 ZRX |
0.3212 USD |
0.3187 USD |
0.3218 USD |
0.3300 USD |
| 2024-07-13 |
0.3212 USD |
1,412.5009 ZRX |
0.3192 USD |
0.3166 USD |
0.3178 USD |
0.3212 USD |
| 2024-07-12 |
0.3192 USD |
5,487.6020 ZRX |
0.3127 USD |
0.3096 USD |
0.3096 USD |
0.3192 USD |
| 2024-07-11 |
0.3133 USD |
15,031.2293 ZRX |
0.3236 USD |
0.3133 USD |
0.3149 USD |
0.3133 USD |
| 2024-07-10 |
0.3236 USD |
47,300.2190 ZRX |
0.3085 USD |
0.3069 USD |
0.3069 USD |
0.3236 USD |
| 2024-07-09 |
0.3085 USD |
594.9441 ZRX |
0.3004 USD |
0.2992 USD |
0.3013 USD |
0.3085 USD |
| 2024-07-08 |
0.3004 USD |
12,536.0628 ZRX |
0.2917 USD |
0.2797 USD |
0.2857 USD |
0.3004 USD |
| 2024-07-07 |
0.2943 USD |
22,975.8142 ZRX |
0.3129 USD |
0.2944 USD |
0.2976 USD |
0.2944 USD |
| 2024-07-06 |
0.3129 USD |
15,775.8808 ZRX |
0.2944 USD |
0.2923 USD |
0.2923 USD |
0.3129 USD |
| 2024-07-05 |
0.2941 USD |
78,386.0243 ZRX |
0.3027 USD |
0.2609 USD |
0.2676 USD |
0.2941 USD |
| 2024-07-04 |
0.3027 USD |
151,579.8576 ZRX |
0.3392 USD |
0.3106 USD |
0.3156 USD |
0.3163 USD |
| 2024-07-03 |
0.3392 USD |
116,563.2117 ZRX |
0.3588 USD |
0.3368 USD |
0.3392 USD |
0.3392 USD |
| 2024-07-02 |
0.3588 USD |
3,764.7137 ZRX |
0.3594 USD |
0.3520 USD |
0.3522 USD |
0.3588 USD |
| 2024-07-01 |
0.3594 USD |
7,924.5793 ZRX |
0.3691 USD |
0.3594 USD |
0.3594 USD |
0.3594 USD |
| 2024-06-30 |
0.3691 USD |
7,711.4842 ZRX |
0.3470 USD |
0.3461 USD |
0.3462 USD |
0.3689 USD |
| 2024-06-29 |
0.3470 USD |
698.4645 ZRX |
0.3580 USD |
0.3470 USD |
0.3490 USD |
0.3470 USD |
| 2024-06-28 |
0.3580 USD |
7,505.9923 ZRX |
0.3726 USD |
0.3573 USD |
0.3573 USD |
0.3573 USD |