Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-05 |
0.4028 USD |
27,620.2603 ZRX |
0.4016 USD |
0.4016 USD |
0.4123 USD |
0.4040 USD |
| 2020-12-04 |
0.4098 USD |
18,081.7619 ZRX |
0.4180 USD |
0.3891 USD |
0.4180 USD |
0.4016 USD |
| 2020-12-03 |
0.4230 USD |
56,011.1154 ZRX |
0.4280 USD |
0.4180 USD |
0.4367 USD |
0.4180 USD |
| 2020-12-02 |
0.4187 USD |
50,447.8869 ZRX |
0.4093 USD |
0.4017 USD |
0.4313 USD |
0.4280 USD |
| 2020-12-01 |
0.4174 USD |
126,303.1924 ZRX |
0.4255 USD |
0.3968 USD |
0.4482 USD |
0.4093 USD |
| 2020-11-30 |
0.4254 USD |
101,454.5191 ZRX |
0.4252 USD |
0.4088 USD |
0.4292 USD |
0.4255 USD |
| 2020-11-29 |
0.4199 USD |
104,697.4801 ZRX |
0.4145 USD |
0.4055 USD |
0.4258 USD |
0.4252 USD |
| 2020-11-28 |
0.4076 USD |
47,558.2882 ZRX |
0.4008 USD |
0.3942 USD |
0.4286 USD |
0.4145 USD |
| 2020-11-27 |
0.4016 USD |
91,999.9574 ZRX |
0.4024 USD |
0.3880 USD |
0.4229 USD |
0.4008 USD |
| 2020-11-26 |
0.4034 USD |
291,033.5236 ZRX |
0.4044 USD |
0.3650 USD |
0.4211 USD |
0.4024 USD |
| 2020-11-25 |
0.4316 USD |
558,772.8519 ZRX |
0.4587 USD |
0.3900 USD |
0.5268 USD |
0.4044 USD |
| 2020-11-24 |
0.4563 USD |
720,623.5428 ZRX |
0.4539 USD |
0.4183 USD |
0.4938 USD |
0.4587 USD |
| 2020-11-23 |
0.4270 USD |
393,384.0649 ZRX |
0.4000 USD |
0.4000 USD |
0.4573 USD |
0.4539 USD |
| 2020-11-22 |
0.4008 USD |
59,908.3405 ZRX |
0.4016 USD |
0.3880 USD |
0.4076 USD |
0.4000 USD |
| 2020-11-21 |
0.3999 USD |
98,065.5739 ZRX |
0.3982 USD |
0.3938 USD |
0.4272 USD |
0.4016 USD |
| 2020-11-20 |
0.3867 USD |
173,877.6596 ZRX |
0.3752 USD |
0.3713 USD |
0.4047 USD |
0.3982 USD |
| 2020-11-19 |
0.3722 USD |
5,761.6657 ZRX |
0.3693 USD |
0.3693 USD |
0.3752 USD |
0.3752 USD |
| 2020-11-18 |
0.3754 USD |
58,074.6691 ZRX |
0.3815 USD |
0.3552 USD |
0.3837 USD |
0.3693 USD |
| 2020-11-17 |
0.3788 USD |
86,433.4631 ZRX |
0.3761 USD |
0.3732 USD |
0.3899 USD |
0.3815 USD |
| 2020-11-16 |
0.3685 USD |
54,933.2660 ZRX |
0.3608 USD |
0.3608 USD |
0.3813 USD |
0.3761 USD |
| 2020-11-15 |
0.3661 USD |
30,962.8999 ZRX |
0.3714 USD |
0.3573 USD |
0.3777 USD |
0.3608 USD |
| 2020-11-14 |
0.3742 USD |
52,311.2330 ZRX |
0.3771 USD |
0.3608 USD |
0.3771 USD |
0.3714 USD |
| 2020-11-13 |
0.3730 USD |
32,875.4319 ZRX |
0.3690 USD |
0.3641 USD |
0.3865 USD |
0.3771 USD |
| 2020-11-12 |
0.3709 USD |
2,833.1150 ZRX |
0.3729 USD |
0.3608 USD |
0.3729 USD |
0.3690 USD |
| 2020-11-11 |
0.3773 USD |
41,052.9200 ZRX |
0.3816 USD |
0.3683 USD |
0.3869 USD |
0.3729 USD |
| 2020-11-10 |
0.3759 USD |
112,574.5310 ZRX |
0.3702 USD |
0.3702 USD |
0.3936 USD |
0.3816 USD |
| 2020-11-09 |
0.3686 USD |
60,002.4409 ZRX |
0.3669 USD |
0.3478 USD |
0.3702 USD |
0.3702 USD |
| 2020-11-08 |
0.3599 USD |
27,991.4734 ZRX |
0.3528 USD |
0.3504 USD |
0.3778 USD |
0.3669 USD |
| 2020-11-07 |
0.3695 USD |
57,793.5559 ZRX |
0.3862 USD |
0.3431 USD |
0.3991 USD |
0.3528 USD |
| 2020-11-06 |
0.3730 USD |
136,263.8076 ZRX |
0.3599 USD |
0.3598 USD |
0.3942 USD |
0.3862 USD |
| 2020-11-05 |
0.3408 USD |
79,848.6322 ZRX |
0.3217 USD |
0.3158 USD |
0.3627 USD |
0.3599 USD |
| 2020-11-04 |
0.3210 USD |
35,214.5700 ZRX |
0.3202 USD |
0.3076 USD |
0.3217 USD |
0.3217 USD |
| 2020-11-03 |
0.3213 USD |
35,815.7991 ZRX |
0.3225 USD |
0.3202 USD |
0.3282 USD |
0.3202 USD |
| 2020-11-02 |
0.3338 USD |
33,878.4139 ZRX |
0.3452 USD |
0.3225 USD |
0.3497 USD |
0.3225 USD |
| 2020-11-01 |
0.3357 USD |
58,687.1269 ZRX |
0.3263 USD |
0.3232 USD |
0.3507 USD |
0.3452 USD |
| 2020-10-31 |
0.3275 USD |
41,333.8805 ZRX |
0.3288 USD |
0.3243 USD |
0.3352 USD |
0.3263 USD |
| 2020-10-30 |
0.3331 USD |
52,927.7438 ZRX |
0.3373 USD |
0.3173 USD |
0.3373 USD |
0.3288 USD |
| 2020-10-29 |
0.3389 USD |
22,928.0018 ZRX |
0.3404 USD |
0.3287 USD |
0.3457 USD |
0.3373 USD |
| 2020-10-28 |
0.3510 USD |
49,332.2748 ZRX |
0.3615 USD |
0.3321 USD |
0.3615 USD |
0.3404 USD |
| 2020-10-27 |
0.3624 USD |
56,351.8933 ZRX |
0.3632 USD |
0.3599 USD |
0.3717 USD |
0.3615 USD |
| 2020-10-26 |
0.3703 USD |
4,335.3642 ZRX |
0.3774 USD |
0.3561 USD |
0.3826 USD |
0.3632 USD |
| 2020-10-25 |
0.3771 USD |
4,216.7569 ZRX |
0.3768 USD |
0.3690 USD |
0.3782 USD |
0.3774 USD |
| 2020-10-24 |
0.3773 USD |
4,767.1583 ZRX |
0.3777 USD |
0.3755 USD |
0.3838 USD |
0.3768 USD |
| 2020-10-23 |
0.3805 USD |
15,558.2337 ZRX |
0.3832 USD |
0.3722 USD |
0.3884 USD |
0.3777 USD |
| 2020-10-22 |
0.3811 USD |
80,690.0101 ZRX |
0.3791 USD |
0.3768 USD |
0.3906 USD |
0.3832 USD |
| 2020-10-21 |
0.3745 USD |
29,246.0565 ZRX |
0.3700 USD |
0.3700 USD |
0.3855 USD |
0.3791 USD |
| 2020-10-20 |
0.3779 USD |
140,368.2173 ZRX |
0.3857 USD |
0.3552 USD |
0.3857 USD |
0.3700 USD |
| 2020-10-19 |
0.3857 USD |
7,421.5848 ZRX |
0.3857 USD |
0.3854 USD |
0.3993 USD |
0.3857 USD |
| 2020-10-18 |
0.3893 USD |
39,201.6382 ZRX |
0.3928 USD |
0.3856 USD |
0.3956 USD |
0.3857 USD |
| 2020-10-17 |
0.3893 USD |
8,107.5017 ZRX |
0.3858 USD |
0.3754 USD |
0.3942 USD |
0.3928 USD |