Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-10 |
0.4199 USD |
21,413.2282 ZRX |
0.4316 USD |
0.4134 USD |
0.4186 USD |
0.4203 USD |
| 2023-12-09 |
0.4316 USD |
125,404.2642 ZRX |
0.4303 USD |
0.4273 USD |
0.4329 USD |
0.4325 USD |
| 2023-12-08 |
0.4303 USD |
48,307.8206 ZRX |
0.4138 USD |
0.4066 USD |
0.4097 USD |
0.4265 USD |
| 2023-12-07 |
0.4132 USD |
9,118.0271 ZRX |
0.4097 USD |
0.3938 USD |
0.4010 USD |
0.4120 USD |
| 2023-12-06 |
0.4097 USD |
3,790.3462 ZRX |
0.4190 USD |
0.3988 USD |
0.4070 USD |
0.4089 USD |
| 2023-12-05 |
0.4190 USD |
21,344.4387 ZRX |
0.4132 USD |
0.4085 USD |
0.4129 USD |
0.4128 USD |
| 2023-12-04 |
0.4095 USD |
75,314.8249 ZRX |
0.4024 USD |
0.3870 USD |
0.3996 USD |
0.4083 USD |
| 2023-12-03 |
0.4024 USD |
20,622.4249 ZRX |
0.4138 USD |
0.3970 USD |
0.4004 USD |
0.4083 USD |
| 2023-12-02 |
0.4138 USD |
11,522.7127 ZRX |
0.4020 USD |
0.3985 USD |
0.4006 USD |
0.4138 USD |
| 2023-12-01 |
0.4015 USD |
12,907.8396 ZRX |
0.3824 USD |
0.3772 USD |
0.3824 USD |
0.4015 USD |
| 2023-11-30 |
0.3824 USD |
9,198.9931 ZRX |
0.3963 USD |
0.3801 USD |
0.3801 USD |
0.3824 USD |
| 2023-11-29 |
0.3963 USD |
140,992.4910 ZRX |
0.3775 USD |
0.3775 USD |
0.3895 USD |
0.4029 USD |
| 2023-11-28 |
0.3775 USD |
199,032.1653 ZRX |
0.3823 USD |
0.3734 USD |
0.3791 USD |
0.3912 USD |
| 2023-11-27 |
0.3823 USD |
5,775.0357 ZRX |
0.4006 USD |
0.3814 USD |
0.3823 USD |
0.3823 USD |
| 2023-11-26 |
0.4006 USD |
11,127.0046 ZRX |
0.4259 USD |
0.3919 USD |
0.4006 USD |
0.4006 USD |
| 2023-11-25 |
0.4259 USD |
52,788.5794 ZRX |
0.4337 USD |
0.4197 USD |
0.4197 USD |
0.4259 USD |