Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.3726 USD |
2,962.6717 ZRX |
0.3616 USD |
0.3548 USD |
0.3548 USD |
0.3726 USD |
| 2024-06-26 |
0.3616 USD |
2,972.1557 ZRX |
0.3689 USD |
0.3616 USD |
0.3616 USD |
0.3616 USD |
| 2024-06-25 |
0.3702 USD |
19,833.1626 ZRX |
0.3584 USD |
0.3584 USD |
0.3587 USD |
0.3719 USD |
| 2024-06-24 |
0.3584 USD |
17,616.8594 ZRX |
0.3511 USD |
0.3302 USD |
0.3369 USD |
0.3602 USD |
| 2024-06-23 |
0.3511 USD |
2,954.7623 ZRX |
0.3586 USD |
0.3444 USD |
0.3487 USD |
0.3511 USD |
| 2024-06-22 |
0.3586 USD |
1,732.2793 ZRX |
0.3584 USD |
0.3559 USD |
0.3559 USD |
0.3586 USD |
| 2024-06-21 |
0.3584 USD |
1,991.0734 ZRX |
0.3600 USD |
0.3531 USD |
0.3560 USD |
0.3584 USD |
| 2024-06-20 |
0.3616 USD |
29,596.7468 ZRX |
0.3561 USD |
0.3553 USD |
0.3561 USD |
0.3623 USD |
| 2024-06-19 |
0.3561 USD |
22,680.4783 ZRX |
0.3352 USD |
0.3327 USD |
0.3358 USD |
0.3561 USD |
| 2024-06-18 |
0.3352 USD |
58,566.8923 ZRX |
0.3721 USD |
0.3228 USD |
0.3300 USD |
0.3367 USD |
| 2024-06-17 |
0.3747 USD |
31,312.6418 ZRX |
0.4151 USD |
0.3683 USD |
0.3779 USD |
0.3779 USD |
| 2024-06-16 |
0.4151 USD |
4,053.2697 ZRX |
0.4065 USD |
0.3996 USD |
0.3996 USD |
0.4151 USD |
| 2024-06-15 |
0.4065 USD |
1,731.1106 ZRX |
0.4077 USD |
0.4065 USD |
0.4077 USD |
0.4065 USD |
| 2024-06-14 |
0.4077 USD |
30,941.0888 ZRX |
0.4246 USD |
0.3988 USD |
0.3988 USD |
0.4077 USD |
| 2024-06-13 |
0.4246 USD |
7,657.9040 ZRX |
0.4497 USD |
0.4281 USD |
0.4317 USD |
0.4322 USD |
| 2024-06-12 |
0.4497 USD |
9,994.0944 ZRX |
0.4306 USD |
0.4230 USD |
0.4230 USD |
0.4495 USD |
| 2024-06-11 |
0.4306 USD |
23,664.3286 ZRX |
0.4543 USD |
0.4252 USD |
0.4315 USD |
0.4325 USD |
| 2024-06-10 |
0.4543 USD |
12,165.1458 ZRX |
0.4458 USD |
0.4458 USD |
0.4458 USD |
0.4528 USD |
| 2024-06-09 |
0.4458 USD |
8,135.2856 ZRX |
0.4532 USD |
0.4458 USD |
0.4511 USD |
0.4458 USD |
| 2024-06-08 |
0.4532 USD |
10,653.5629 ZRX |
0.4805 USD |
0.4500 USD |
0.4500 USD |
0.4532 USD |
| 2024-06-07 |
0.4805 USD |
135,071.8555 ZRX |
0.5262 USD |
0.4443 USD |
0.4773 USD |
0.4805 USD |
| 2024-06-06 |
0.5262 USD |
26,626.9497 ZRX |
0.5436 USD |
0.5198 USD |
0.5275 USD |
0.5275 USD |
| 2024-06-05 |
0.5429 USD |
76,028.2636 ZRX |
0.5231 USD |
0.5231 USD |
0.5247 USD |
0.5409 USD |
| 2024-06-04 |
0.5222 USD |
58,028.7236 ZRX |
0.5051 USD |
0.4966 USD |
0.4966 USD |
0.5184 USD |
| 2024-06-03 |
0.5059 USD |
16,028.7918 ZRX |
0.5074 USD |
0.5074 USD |
0.5074 USD |
0.5113 USD |
| 2024-06-02 |
0.5071 USD |
13,565.6872 ZRX |
0.5220 USD |
0.5020 USD |
0.5080 USD |
0.5071 USD |
| 2024-06-01 |
0.5200 USD |
18,281.8640 ZRX |
0.5176 USD |
0.5153 USD |
0.5153 USD |
0.5200 USD |
| 2024-05-31 |
0.5198 USD |
85,626.2188 ZRX |
0.5152 USD |
0.5064 USD |
0.5112 USD |
0.5225 USD |
| 2024-05-30 |
0.5152 USD |
37,965.1308 ZRX |
0.5299 USD |
0.5116 USD |
0.5125 USD |
0.5157 USD |
| 2024-05-29 |
0.5330 USD |
71,943.6158 ZRX |
0.5465 USD |
0.5298 USD |
0.5328 USD |
0.5347 USD |
| 2024-05-28 |
0.5498 USD |
4,516.6533 ZRX |
0.5613 USD |
0.5329 USD |
0.5347 USD |
0.5455 USD |
| 2024-05-27 |
0.5613 USD |
4,978.0537 ZRX |
0.5511 USD |
0.5435 USD |
0.5435 USD |
0.5613 USD |
| 2024-05-26 |
0.5511 USD |
1,991.1487 ZRX |
0.5700 USD |
0.5454 USD |
0.5492 USD |
0.5498 USD |
| 2024-05-25 |
0.5700 USD |
8,084.8225 ZRX |
0.5500 USD |
0.5500 USD |
0.5634 USD |
0.5700 USD |
| 2024-05-24 |
0.5500 USD |
3,867.2864 ZRX |
0.5662 USD |
0.5454 USD |
0.5472 USD |
0.5500 USD |
| 2024-05-23 |
0.5750 USD |
43,708.9910 ZRX |
0.5501 USD |
0.5501 USD |
0.5559 USD |
0.5750 USD |
| 2024-05-22 |
0.5501 USD |
51,696.3162 ZRX |
0.5720 USD |
0.5500 USD |
0.5517 USD |
0.5619 USD |
| 2024-05-21 |
0.5720 USD |
8,098.8293 ZRX |
0.5796 USD |
0.5535 USD |
0.5535 USD |
0.5720 USD |
| 2024-05-20 |
0.5806 USD |
5,919.9061 ZRX |
0.5530 USD |
0.5352 USD |
0.5371 USD |
0.5718 USD |
| 2024-05-19 |
0.5545 USD |
9,693.3602 ZRX |
0.5909 USD |
0.5454 USD |
0.5513 USD |
0.5483 USD |
| 2024-05-18 |
0.5882 USD |
7,348.0481 ZRX |
0.5751 USD |
0.5751 USD |
0.5843 USD |
0.5882 USD |
| 2024-05-17 |
0.5760 USD |
35,559.8653 ZRX |
0.4981 USD |
0.4882 USD |
0.4890 USD |
0.5791 USD |
| 2024-05-16 |
0.4981 USD |
15,001.7655 ZRX |
0.4734 USD |
0.4734 USD |
0.4767 USD |
0.4911 USD |
| 2024-05-15 |
0.4734 USD |
16,209.7795 ZRX |
0.4446 USD |
0.4435 USD |
0.4435 USD |
0.4726 USD |
| 2024-05-14 |
0.4446 USD |
2,260.3717 ZRX |
0.4505 USD |
0.4446 USD |
0.4447 USD |
0.4446 USD |
| 2024-05-13 |
0.4505 USD |
16,563.8970 ZRX |
0.4513 USD |
0.4347 USD |
0.4347 USD |
0.4505 USD |
| 2024-05-12 |
0.4488 USD |
1,810.0828 ZRX |
0.4602 USD |
0.4488 USD |
0.4488 USD |
0.4488 USD |
| 2024-05-11 |
0.4602 USD |
1,595.6706 ZRX |
0.4592 USD |
0.4587 USD |
0.4596 USD |
0.4602 USD |
| 2024-05-10 |
0.4592 USD |
9,138.5817 ZRX |
0.4900 USD |
0.4544 USD |
0.4569 USD |
0.4581 USD |
| 2024-05-09 |
0.4900 USD |
4,642.0786 ZRX |
0.4746 USD |
0.4699 USD |
0.4711 USD |
0.4900 USD |