Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-17 |
0.2836 USD |
10,720.3187 ZRX |
0.2754 USD |
0.2734 USD |
0.2749 USD |
0.2836 USD |
| 2024-09-16 |
0.2754 USD |
14,363.2748 ZRX |
0.2891 USD |
0.2754 USD |
0.2754 USD |
0.2754 USD |
| 2024-09-15 |
0.2891 USD |
7,067.6441 ZRX |
0.2932 USD |
0.2891 USD |
0.2891 USD |
0.2891 USD |
| 2024-09-14 |
0.2932 USD |
7,765.1620 ZRX |
0.2981 USD |
0.2932 USD |
0.2932 USD |
0.2932 USD |
| 2024-09-13 |
0.2983 USD |
4,844.8520 ZRX |
0.2847 USD |
0.2841 USD |
0.2841 USD |
0.3020 USD |
| 2024-09-12 |
0.2847 USD |
14,476.1076 ZRX |
0.2796 USD |
0.2796 USD |
0.2796 USD |
0.2847 USD |
| 2024-09-11 |
0.2796 USD |
6,609.9446 ZRX |
0.2850 USD |
0.2746 USD |
0.2746 USD |
0.2796 USD |
| 2024-09-10 |
0.2850 USD |
2,727.4230 ZRX |
0.2838 USD |
0.2826 USD |
0.2826 USD |
0.2850 USD |
| 2024-09-09 |
0.2838 USD |
1,225.7477 ZRX |
0.2726 USD |
0.2722 USD |
0.2722 USD |
0.2838 USD |
| 2024-09-08 |
0.2726 USD |
1,037.0557 ZRX |
0.2610 USD |
0.2610 USD |
0.2610 USD |
0.2742 USD |
| 2024-09-07 |
0.2610 USD |
4,954.5538 ZRX |
0.2588 USD |
0.2588 USD |
0.2636 USD |
0.2610 USD |
| 2024-09-06 |
0.2588 USD |
3,276.2899 ZRX |
0.2723 USD |
0.2557 USD |
0.2588 USD |
0.2588 USD |
| 2024-09-05 |
0.2718 USD |
724.4842 ZRX |
0.2852 USD |
0.2718 USD |
0.2718 USD |
0.2718 USD |
| 2024-09-04 |
0.2852 USD |
2,957.9261 ZRX |
0.2790 USD |
0.2668 USD |
0.2748 USD |
0.2850 USD |
| 2024-09-03 |
0.2841 USD |
1,981.9085 ZRX |
0.2926 USD |
0.2841 USD |
0.2841 USD |
0.2841 USD |
| 2024-09-02 |
0.2926 USD |
5,590.0100 ZRX |
0.2765 USD |
0.2765 USD |
0.2766 USD |
0.2926 USD |
| 2024-09-01 |
0.2761 USD |
3,869.4954 ZRX |
0.2895 USD |
0.2764 USD |
0.2858 USD |
0.2764 USD |
| 2024-08-31 |
0.2895 USD |
11,573.0873 ZRX |
0.2943 USD |
0.2895 USD |
0.2900 USD |
0.2895 USD |
| 2024-08-30 |
0.2943 USD |
6,252.7333 ZRX |
0.3000 USD |
0.2849 USD |
0.2855 USD |
0.2943 USD |
| 2024-08-29 |
0.3000 USD |
5,468.1664 ZRX |
0.2969 USD |
0.2969 USD |
0.2969 USD |
0.3000 USD |
| 2024-08-28 |
0.2969 USD |
7,588.1904 ZRX |
0.3056 USD |
0.2888 USD |
0.2966 USD |
0.2969 USD |
| 2024-08-27 |
0.3020 USD |
27,293.6087 ZRX |
0.3232 USD |
0.2990 USD |
0.3092 USD |
0.3020 USD |
| 2024-08-26 |
0.3232 USD |
26,557.9541 ZRX |
0.3467 USD |
0.3218 USD |
0.3218 USD |
0.3232 USD |
| 2024-08-25 |
0.3467 USD |
864.9804 ZRX |
0.3468 USD |
0.3404 USD |
0.3404 USD |
0.3467 USD |
| 2024-08-24 |
0.3468 USD |
7,412.7402 ZRX |
0.3475 USD |
0.3431 USD |
0.3437 USD |
0.3468 USD |
| 2024-08-23 |
0.3475 USD |
6,793.6673 ZRX |
0.3274 USD |
0.3274 USD |
0.3298 USD |
0.3475 USD |
| 2024-08-22 |
0.3274 USD |
1,398.3479 ZRX |
0.3216 USD |
0.3216 USD |
0.3216 USD |
0.3274 USD |
| 2024-08-21 |
0.3216 USD |
3,049.7494 ZRX |
0.3118 USD |
0.3099 USD |
0.3118 USD |
0.3216 USD |
| 2024-08-20 |
0.3120 USD |
874.8964 ZRX |
0.3069 USD |
0.3066 USD |
0.3066 USD |
0.3120 USD |
| 2024-08-19 |
0.3069 USD |
2,664.2290 ZRX |
0.3023 USD |
0.2986 USD |
0.2986 USD |
0.3069 USD |
| 2024-08-18 |
0.3023 USD |
3,912.9998 ZRX |
0.2976 USD |
0.2976 USD |
0.2976 USD |
0.3094 USD |
| 2024-08-17 |
0.2976 USD |
639.2588 ZRX |
0.2986 USD |
0.2976 USD |
0.2976 USD |
0.2976 USD |
| 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 |