Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-24 |
0.4353 USD |
8,557.1176 ZRX |
0.4247 USD |
0.4148 USD |
0.4197 USD |
0.4344 USD |
| 2023-11-23 |
0.4247 USD |
25,442.5582 ZRX |
0.4031 USD |
0.4031 USD |
0.4212 USD |
0.4229 USD |
| 2023-11-22 |
0.4031 USD |
25,897.9505 ZRX |
0.3725 USD |
0.3725 USD |
0.3728 USD |
0.4059 USD |
| 2023-11-21 |
0.3814 USD |
19,693.4159 ZRX |
0.3961 USD |
0.3696 USD |
0.3844 USD |
0.3696 USD |
| 2023-11-20 |
0.3961 USD |
21,387.8960 ZRX |
0.4008 USD |
0.3878 USD |
0.3878 USD |
0.3878 USD |
| 2023-11-19 |
0.4008 USD |
44,223.5784 ZRX |
0.3987 USD |
0.3856 USD |
0.3865 USD |
0.3923 USD |
| 2023-11-18 |
0.3987 USD |
53,356.0754 ZRX |
0.4230 USD |
0.3734 USD |
0.3834 USD |
0.4038 USD |
| 2023-11-17 |
0.4230 USD |
34,476.0759 ZRX |
0.4665 USD |
0.4115 USD |
0.4235 USD |
0.4230 USD |
| 2023-11-16 |
0.4665 USD |
125,773.5561 ZRX |
0.5228 USD |
0.4683 USD |
0.4731 USD |
0.4731 USD |
| 2023-11-15 |
0.5228 USD |
62,071.5135 ZRX |
0.5231 USD |
0.4922 USD |
0.4950 USD |
0.5279 USD |
| 2023-11-14 |
0.5231 USD |
101,550.8974 ZRX |
0.5172 USD |
0.4858 USD |
0.4898 USD |
0.5235 USD |
| 2023-11-13 |
0.5172 USD |
234,428.4038 ZRX |
0.4909 USD |
0.4807 USD |
0.5228 USD |
0.5172 USD |
| 2023-11-12 |
0.4961 USD |
240,380.5108 ZRX |
0.4595 USD |
0.4375 USD |
0.4961 USD |
0.4939 USD |
| 2023-11-11 |
0.4553 USD |
516,433.9352 ZRX |
0.2877 USD |
0.2877 USD |
0.3037 USD |
0.4519 USD |
| 2023-11-10 |
0.2877 USD |
24,893.3021 ZRX |
0.2825 USD |
0.2726 USD |
0.2738 USD |
0.2857 USD |
| 2023-11-09 |
0.2790 USD |
52,490.5486 ZRX |
0.2923 USD |
0.2556 USD |
0.2674 USD |
0.2783 USD |
| 2023-11-08 |
0.2902 USD |
30,802.1554 ZRX |
0.2793 USD |
0.2744 USD |
0.2786 USD |
0.2902 USD |
| 2023-11-07 |
0.2780 USD |
5,784.6642 ZRX |
0.2722 USD |
0.2630 USD |
0.2667 USD |
0.2755 USD |
| 2023-11-06 |
0.2722 USD |
26,248.9739 ZRX |
0.2691 USD |
0.2564 USD |
0.2595 USD |
0.2730 USD |
| 2023-11-05 |
0.2691 USD |
7,312.8856 ZRX |
0.2769 USD |
0.2616 USD |
0.2616 USD |
0.2654 USD |
| 2023-11-04 |
0.2769 USD |
21,078.2418 ZRX |
0.2683 USD |
0.2630 USD |
0.2637 USD |
0.2762 USD |
| 2023-11-03 |
0.2661 USD |
19,266.9429 ZRX |
0.2595 USD |
0.2489 USD |
0.2508 USD |
0.2608 USD |
| 2023-11-02 |
0.2572 USD |
11,211.9457 ZRX |
0.2741 USD |
0.2521 USD |
0.2563 USD |
0.2572 USD |
| 2023-11-01 |
0.2741 USD |
49,359.1876 ZRX |
0.2800 USD |
0.2614 USD |
0.2616 USD |
0.2741 USD |
| 2023-10-31 |
0.2800 USD |
244,937.3276 ZRX |
0.2662 USD |
0.2662 USD |
0.2758 USD |
0.2823 USD |
| 2023-10-30 |
0.2662 USD |
119,911.7203 ZRX |
0.2581 USD |
0.2561 USD |
0.2581 USD |
0.2662 USD |
| 2023-10-29 |
0.2615 USD |
48,519.5460 ZRX |
0.2394 USD |
0.2394 USD |
0.2394 USD |
0.2615 USD |
| 2023-10-28 |
0.2394 USD |
9,895.3254 ZRX |
0.2335 USD |
0.2335 USD |
0.2350 USD |
0.2394 USD |
| 2023-10-27 |
0.2335 USD |
11,809.2215 ZRX |
0.2360 USD |
0.2303 USD |
0.2318 USD |
0.2335 USD |
| 2023-10-26 |
0.2360 USD |
11,518.0328 ZRX |
0.2509 USD |
0.2276 USD |
0.2276 USD |
0.2360 USD |
| 2023-10-25 |
0.2509 USD |
26,867.1271 ZRX |
0.2364 USD |
0.2364 USD |
0.2441 USD |
0.2464 USD |
| 2023-10-24 |
0.2364 USD |
62,498.9279 ZRX |
0.2291 USD |
0.2228 USD |
0.2323 USD |
0.2364 USD |
| 2023-10-23 |
0.2291 USD |
75,522.4425 ZRX |
0.2191 USD |
0.2155 USD |
0.2176 USD |
0.2303 USD |
| 2023-10-22 |
0.2191 USD |
16,701.8247 ZRX |
0.2266 USD |
0.2168 USD |
0.2168 USD |
0.2191 USD |