Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-10-16 |
0.3945 USD |
379,317.5403 ZRX |
0.4032 USD |
0.3811 USD |
0.4049 USD |
0.3858 USD |
| 2020-10-15 |
0.3906 USD |
91,527.3803 ZRX |
0.3780 USD |
0.3700 USD |
0.4093 USD |
0.4032 USD |
| 2020-10-14 |
0.4016 USD |
49,948.7322 ZRX |
0.4252 USD |
0.3733 USD |
0.4252 USD |
0.3780 USD |
| 2020-10-13 |
0.4090 USD |
31,331.6107 ZRX |
0.3927 USD |
0.3926 USD |
0.4322 USD |
0.4252 USD |
| 2020-10-12 |
0.3921 USD |
63,943.5439 ZRX |
0.3915 USD |
0.3822 USD |
0.4053 USD |
0.3927 USD |
| 2020-10-11 |
0.3904 USD |
42,864.3518 ZRX |
0.3893 USD |
0.3884 USD |
0.3974 USD |
0.3915 USD |
| 2020-10-10 |
0.3958 USD |
57,206.0994 ZRX |
0.4022 USD |
0.3893 USD |
0.4066 USD |
0.3893 USD |
| 2020-10-09 |
0.3832 USD |
30,949.8347 ZRX |
0.3642 USD |
0.3642 USD |
0.4027 USD |
0.4022 USD |
| 2020-10-08 |
0.3595 USD |
136.8180 ZRX |
0.3548 USD |
0.3548 USD |
0.3642 USD |
0.3642 USD |
| 2020-10-07 |
0.3503 USD |
3,568.3538 ZRX |
0.3459 USD |
0.3383 USD |
0.3570 USD |
0.3548 USD |
| 2020-10-06 |
0.3595 USD |
49,450.1035 ZRX |
0.3730 USD |
0.3459 USD |
0.3746 USD |
0.3459 USD |
| 2020-10-05 |
0.3755 USD |
111,243.0459 ZRX |
0.3780 USD |
0.3706 USD |
0.3792 USD |
0.3730 USD |
| 2020-10-04 |
0.3729 USD |
17,510.9740 ZRX |
0.3679 USD |
0.3679 USD |
0.3815 USD |
0.3780 USD |
| 2020-10-03 |
0.3781 USD |
5,652.8405 ZRX |
0.3883 USD |
0.3679 USD |
0.3921 USD |
0.3679 USD |
| 2020-10-02 |
0.3924 USD |
108,475.3117 ZRX |
0.3966 USD |
0.3564 USD |
0.3976 USD |
0.3883 USD |
| 2020-10-01 |
0.4007 USD |
16,656.8840 ZRX |
0.4047 USD |
0.3945 USD |
0.4047 USD |
0.3966 USD |
| 2020-09-30 |
0.4039 USD |
38,992.1732 ZRX |
0.4030 USD |
0.3905 USD |
0.4101 USD |
0.4047 USD |
| 2020-09-29 |
0.4042 USD |
76,633.0214 ZRX |
0.4053 USD |
0.3862 USD |
0.4122 USD |
0.4030 USD |