Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-29 |
0.3473 USD |
94,931.1083 ZRX |
0.3470 USD |
0.3343 USD |
0.3358 USD |
0.3445 USD |
| 2024-01-28 |
0.3470 USD |
39,875.1703 ZRX |
0.3847 USD |
0.3470 USD |
0.3513 USD |
0.3470 USD |
| 2024-01-27 |
0.3847 USD |
200,802.2393 ZRX |
0.3465 USD |
0.3422 USD |
0.3440 USD |
0.3870 USD |
| 2024-01-26 |
0.3465 USD |
217,484.2819 ZRX |
0.3028 USD |
0.3028 USD |
0.3028 USD |
0.3500 USD |
| 2024-01-25 |
0.3028 USD |
90,128.4170 ZRX |
0.3028 USD |
0.2968 USD |
0.2983 USD |
0.3028 USD |
| 2024-01-24 |
0.3006 USD |
22,598.4818 ZRX |
0.2925 USD |
0.2904 USD |
0.2904 USD |
0.3006 USD |
| 2024-01-23 |
0.2925 USD |
15,855.9490 ZRX |
0.3003 USD |
0.2784 USD |
0.2858 USD |
0.2886 USD |
| 2024-01-22 |
0.3003 USD |
38,053.7086 ZRX |
0.3181 USD |
0.2966 USD |
0.3025 USD |
0.3003 USD |
| 2024-01-21 |
0.3190 USD |
116,105.5814 ZRX |
0.3291 USD |
0.3209 USD |
0.3222 USD |
0.3209 USD |
| 2024-01-20 |
0.3291 USD |
12,545.7430 ZRX |
0.3178 USD |
0.3122 USD |
0.3122 USD |
0.3280 USD |
| 2024-01-19 |
0.3178 USD |
90,805.9918 ZRX |
0.3183 USD |
0.3018 USD |
0.3071 USD |
0.3133 USD |
| 2024-01-18 |
0.3183 USD |
41,754.4329 ZRX |
0.3331 USD |
0.3127 USD |
0.3127 USD |
0.3148 USD |
| 2024-01-17 |
0.3331 USD |
2,341.1429 ZRX |
0.3378 USD |
0.3331 USD |
0.3351 USD |
0.3331 USD |
| 2024-01-16 |
0.3378 USD |
6,981.5168 ZRX |
0.3425 USD |
0.3304 USD |
0.3307 USD |
0.3381 USD |
| 2024-01-15 |
0.3425 USD |
6,547.2648 ZRX |
0.3302 USD |
0.3302 USD |
0.3302 USD |
0.3425 USD |
| 2024-01-14 |
0.3332 USD |
5,237.2913 ZRX |
0.3421 USD |
0.3335 USD |
0.3355 USD |
0.3400 USD |
| 2024-01-13 |
0.3434 USD |
2,228.4058 ZRX |
0.3506 USD |
0.3291 USD |
0.3361 USD |
0.3434 USD |