Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
1.1239 USD |
80,694.6468 ZRX |
1.1843 USD |
1.0889 USD |
1.1175 USD |
1.1338 USD |
| 2024-03-18 |
1.1857 USD |
101,296.1207 ZRX |
1.3074 USD |
1.1444 USD |
1.1743 USD |
1.1911 USD |
| 2024-03-17 |
1.3021 USD |
80,128.8252 ZRX |
1.3555 USD |
1.2664 USD |
1.3114 USD |
1.2976 USD |
| 2024-03-16 |
1.3512 USD |
136,795.2937 ZRX |
1.3244 USD |
1.0630 USD |
1.2459 USD |
1.3453 USD |
| 2024-03-15 |
1.3379 USD |
133,717.3405 ZRX |
1.3352 USD |
1.1819 USD |
1.2251 USD |
1.2964 USD |
| 2024-03-14 |
1.3596 USD |
268,903.5722 ZRX |
1.0956 USD |
1.0265 USD |
1.0689 USD |
1.3558 USD |
| 2024-03-13 |
0.9968 USD |
177,889.7862 ZRX |
0.9417 USD |
0.8966 USD |
0.9257 USD |
1.0038 USD |
| 2024-03-12 |
0.9360 USD |
264,103.4267 ZRX |
0.8288 USD |
0.8084 USD |
0.8273 USD |
0.9458 USD |
| 2024-03-11 |
0.8251 USD |
229,706.1625 ZRX |
0.8001 USD |
0.7650 USD |
0.8229 USD |
0.8351 USD |
| 2024-03-10 |
0.8062 USD |
188,035.8732 ZRX |
0.5769 USD |
0.5693 USD |
0.5779 USD |
0.7849 USD |
| 2024-03-09 |
0.5748 USD |
65,010.1292 ZRX |
0.5572 USD |
0.5407 USD |
0.5428 USD |
0.6045 USD |
| 2024-03-08 |
0.5771 USD |
73,600.3207 ZRX |
0.5152 USD |
0.5041 USD |
0.5188 USD |
0.5747 USD |
| 2024-03-07 |
0.5152 USD |
124,460.6208 ZRX |
0.5315 USD |
0.5001 USD |
0.5054 USD |
0.5152 USD |
| 2024-03-06 |
0.5250 USD |
318,326.4132 ZRX |
0.4059 USD |
0.3907 USD |
0.4044 USD |
0.5104 USD |
| 2024-03-05 |
0.4015 USD |
131,339.1844 ZRX |
0.4409 USD |
0.3500 USD |
0.3793 USD |
0.3953 USD |
| 2024-03-04 |
0.4457 USD |
49,740.8599 ZRX |
0.4191 USD |
0.4161 USD |
0.4195 USD |
0.4457 USD |
| 2024-03-03 |
0.4195 USD |
36,216.9332 ZRX |
0.4288 USD |
0.3884 USD |
0.4071 USD |
0.4195 USD |
| 2024-03-02 |
0.4288 USD |
97,818.2417 ZRX |
0.4017 USD |
0.4017 USD |
0.4143 USD |
0.4288 USD |
| 2024-03-01 |
0.4056 USD |
35,475.4064 ZRX |
0.3807 USD |
0.3807 USD |
0.3924 USD |
0.4010 USD |
| 2024-02-29 |
0.3785 USD |
47,700.5127 ZRX |
0.3691 USD |
0.3676 USD |
0.3717 USD |
0.3690 USD |
| 2024-02-28 |
0.3691 USD |
215,607.4962 ZRX |
0.3796 USD |
0.3333 USD |
0.3566 USD |
0.3736 USD |
| 2024-02-27 |
0.3796 USD |
32,847.3986 ZRX |
0.3725 USD |
0.3661 USD |
0.3706 USD |
0.3824 USD |
| 2024-02-26 |
0.3725 USD |
39,935.3706 ZRX |
0.3703 USD |
0.3555 USD |
0.3557 USD |
0.3733 USD |
| 2024-02-25 |
0.3703 USD |
18,106.5871 ZRX |
0.3619 USD |
0.3553 USD |
0.3566 USD |
0.3660 USD |
| 2024-02-24 |
0.3619 USD |
50,287.6160 ZRX |
0.3482 USD |
0.3436 USD |
0.3439 USD |
0.3619 USD |
| 2024-02-23 |
0.3482 USD |
17,519.2221 ZRX |
0.3532 USD |
0.3439 USD |
0.3439 USD |
0.3520 USD |
| 2024-02-22 |
0.3520 USD |
39,996.0233 ZRX |
0.3507 USD |
0.3425 USD |
0.3425 USD |
0.3590 USD |
| 2024-02-21 |
0.3494 USD |
33,418.6828 ZRX |
0.3668 USD |
0.3344 USD |
0.3371 USD |
0.3457 USD |
| 2024-02-20 |
0.3668 USD |
13,293.2241 ZRX |
0.3651 USD |
0.3479 USD |
0.3479 USD |
0.3634 USD |
| 2024-02-19 |
0.3651 USD |
18,147.5384 ZRX |
0.3561 USD |
0.3531 USD |
0.3531 USD |
0.3667 USD |
| 2024-02-18 |
0.3561 USD |
41,303.0450 ZRX |
0.3457 USD |
0.3399 USD |
0.3422 USD |
0.3561 USD |
| 2024-02-17 |
0.3457 USD |
20,341.1451 ZRX |
0.3439 USD |
0.3308 USD |
0.3308 USD |
0.3457 USD |
| 2024-02-16 |
0.3379 USD |
12,199.7769 ZRX |
0.3411 USD |
0.3345 USD |
0.3379 USD |
0.3379 USD |
| 2024-02-15 |
0.3411 USD |
31,545.2926 ZRX |
0.3321 USD |
0.3309 USD |
0.3309 USD |
0.3411 USD |
| 2024-02-14 |
0.3321 USD |
17,844.8554 ZRX |
0.3251 USD |
0.3251 USD |
0.3251 USD |
0.3312 USD |
| 2024-02-13 |
0.3251 USD |
29,799.4384 ZRX |
0.3288 USD |
0.3182 USD |
0.3182 USD |
0.3222 USD |
| 2024-02-12 |
0.3288 USD |
10,359.3243 ZRX |
0.3172 USD |
0.3129 USD |
0.3129 USD |
0.3271 USD |
| 2024-02-11 |
0.3172 USD |
36,104.5486 ZRX |
0.3209 USD |
0.3169 USD |
0.3172 USD |
0.3172 USD |
| 2024-02-10 |
0.3209 USD |
26,060.6405 ZRX |
0.3222 USD |
0.3169 USD |
0.3178 USD |
0.3209 USD |
| 2024-02-09 |
0.3222 USD |
31,622.8300 ZRX |
0.3156 USD |
0.3156 USD |
0.3156 USD |
0.3222 USD |
| 2024-02-08 |
0.3156 USD |
21,055.9413 ZRX |
0.3188 USD |
0.3150 USD |
0.3156 USD |
0.3156 USD |
| 2024-02-07 |
0.3188 USD |
26,627.5851 ZRX |
0.3158 USD |
0.3101 USD |
0.3101 USD |
0.3194 USD |
| 2024-02-06 |
0.3158 USD |
30,892.1757 ZRX |
0.3098 USD |
0.3098 USD |
0.3117 USD |
0.3157 USD |
| 2024-02-05 |
0.3098 USD |
9,804.4780 ZRX |
0.3119 USD |
0.3052 USD |
0.3082 USD |
0.3098 USD |
| 2024-02-04 |
0.3107 USD |
11,496.8966 ZRX |
0.3183 USD |
0.3107 USD |
0.3123 USD |
0.3107 USD |
| 2024-02-03 |
0.3183 USD |
4,924.8492 ZRX |
0.3208 USD |
0.3167 USD |
0.3175 USD |
0.3189 USD |
| 2024-02-02 |
0.3208 USD |
11,662.6167 ZRX |
0.3198 USD |
0.3173 USD |
0.3173 USD |
0.3208 USD |
| 2024-02-01 |
0.3172 USD |
5,087.4223 ZRX |
0.3173 USD |
0.3096 USD |
0.3096 USD |
0.3174 USD |
| 2024-01-31 |
0.3194 USD |
217,478.6669 ZRX |
0.3302 USD |
0.3158 USD |
0.3194 USD |
0.3194 USD |
| 2024-01-30 |
0.3302 USD |
48,366.3591 ZRX |
0.3477 USD |
0.3322 USD |
0.3358 USD |
0.3362 USD |