Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-12 |
0.3506 USD |
41,834.4482 ZRX |
0.3476 USD |
0.3269 USD |
0.3342 USD |
0.3433 USD |
| 2024-01-11 |
0.3423 USD |
17,138.3935 ZRX |
0.3343 USD |
0.3326 USD |
0.3326 USD |
0.3429 USD |
| 2024-01-10 |
0.3343 USD |
9,192.2705 ZRX |
0.3223 USD |
0.3059 USD |
0.3083 USD |
0.3374 USD |
| 2024-01-09 |
0.3098 USD |
29,121.9934 ZRX |
0.3208 USD |
0.2982 USD |
0.2993 USD |
0.3098 USD |
| 2024-01-08 |
0.3208 USD |
19,144.9977 ZRX |
0.3061 USD |
0.2845 USD |
0.2900 USD |
0.3232 USD |
| 2024-01-07 |
0.3071 USD |
8,266.4046 ZRX |
0.3305 USD |
0.3080 USD |
0.3208 USD |
0.3080 USD |
| 2024-01-06 |
0.3297 USD |
11,461.9838 ZRX |
0.3309 USD |
0.3090 USD |
0.3155 USD |
0.3297 USD |
| 2024-01-05 |
0.3309 USD |
26,996.1374 ZRX |
0.3524 USD |
0.3182 USD |
0.3239 USD |
0.3309 USD |
| 2024-01-04 |
0.3524 USD |
17,664.0238 ZRX |
0.3306 USD |
0.3233 USD |
0.3252 USD |
0.3524 USD |
| 2024-01-03 |
0.3290 USD |
83,315.0500 ZRX |
0.3692 USD |
0.2902 USD |
0.3258 USD |
0.3285 USD |
| 2024-01-02 |
0.3699 USD |
7,520.9976 ZRX |
0.3730 USD |
0.3655 USD |
0.3673 USD |
0.3734 USD |
| 2024-01-01 |
0.3704 USD |
4,501.7416 ZRX |
0.3697 USD |
0.3632 USD |
0.3632 USD |
0.3704 USD |
| 2023-12-31 |
0.3697 USD |
12,466.7397 ZRX |
0.3636 USD |
0.3600 USD |
0.3600 USD |
0.3628 USD |
| 2023-12-30 |
0.3636 USD |
2,442.0373 ZRX |
0.3656 USD |
0.3555 USD |
0.3555 USD |
0.3636 USD |
| 2023-12-29 |
0.3620 USD |
4,182.9915 ZRX |
0.3741 USD |
0.3555 USD |
0.3555 USD |
0.3620 USD |
| 2023-12-28 |
0.3741 USD |
15,046.2190 ZRX |
0.3614 USD |
0.3614 USD |
0.3642 USD |
0.3660 USD |
| 2023-12-27 |
0.3614 USD |
5,573.5855 ZRX |
0.3582 USD |
0.3433 USD |
0.3453 USD |
0.3595 USD |
| 2023-12-26 |
0.3580 USD |
17,883.6567 ZRX |
0.3643 USD |
0.3333 USD |
0.3510 USD |
0.3541 USD |
| 2023-12-25 |
0.3643 USD |
6,329.2199 ZRX |
0.3550 USD |
0.3550 USD |
0.3550 USD |
0.3643 USD |
| 2023-12-24 |
0.3550 USD |
1,860.6516 ZRX |
0.3680 USD |
0.3539 USD |
0.3626 USD |
0.3550 USD |
| 2023-12-23 |
0.3644 USD |
14,729.8451 ZRX |
0.3650 USD |
0.3562 USD |
0.3571 USD |
0.3632 USD |
| 2023-12-22 |
0.3650 USD |
8,103.4458 ZRX |
0.3740 USD |
0.3634 USD |
0.3639 USD |
0.3650 USD |
| 2023-12-21 |
0.3752 USD |
16,383.8450 ZRX |
0.3734 USD |
0.3722 USD |
0.3737 USD |
0.3753 USD |
| 2023-12-20 |
0.3734 USD |
9,776.1696 ZRX |
0.3676 USD |
0.3671 USD |
0.3712 USD |
0.3734 USD |
| 2023-12-19 |
0.3652 USD |
28,010.3746 ZRX |
0.3663 USD |
0.3618 USD |
0.3618 USD |
0.3642 USD |
| 2023-12-18 |
0.3663 USD |
14,355.5085 ZRX |
0.3717 USD |
0.3436 USD |
0.3519 USD |
0.3663 USD |
| 2023-12-17 |
0.3717 USD |
2,230.7970 ZRX |
0.3839 USD |
0.3723 USD |
0.3734 USD |
0.3818 USD |
| 2023-12-16 |
0.3839 USD |
3,056.0508 ZRX |
0.3735 USD |
0.3687 USD |
0.3726 USD |
0.3839 USD |
| 2023-12-15 |
0.3735 USD |
11,710.7662 ZRX |
0.3890 USD |
0.3749 USD |
0.3816 USD |
0.3749 USD |
| 2023-12-14 |
0.3914 USD |
17,652.0357 ZRX |
0.3807 USD |
0.3724 USD |
0.3788 USD |
0.3917 USD |
| 2023-12-13 |
0.3807 USD |
33,982.1917 ZRX |
0.3736 USD |
0.3580 USD |
0.3620 USD |
0.3812 USD |
| 2023-12-12 |
0.3736 USD |
12,566.5168 ZRX |
0.3801 USD |
0.3656 USD |
0.3681 USD |
0.3703 USD |
| 2023-12-11 |
0.3797 USD |
37,709.3521 ZRX |
0.4199 USD |
0.3547 USD |
0.3746 USD |
0.3781 USD |