Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-21 |
0.2266 USD |
26,996.2151 ZRX |
0.2152 USD |
0.2152 USD |
0.2152 USD |
0.2266 USD |
| 2023-10-20 |
0.2138 USD |
26,563.1947 ZRX |
0.2066 USD |
0.2031 USD |
0.2066 USD |
0.2154 USD |
| 2023-10-19 |
0.2059 USD |
16,181.5270 ZRX |
0.2284 USD |
0.2068 USD |
0.2086 USD |
0.2106 USD |
| 2023-10-18 |
0.2284 USD |
50,934.3249 ZRX |
0.2543 USD |
0.2254 USD |
0.2254 USD |
0.2284 USD |
| 2023-10-17 |
0.2550 USD |
246,388.3681 ZRX |
0.2363 USD |
0.2363 USD |
0.2461 USD |
0.2550 USD |
| 2023-10-16 |
0.2363 USD |
181,689.2868 ZRX |
0.2165 USD |
0.2152 USD |
0.2212 USD |
0.2363 USD |
| 2023-10-15 |
0.2165 USD |
52,374.2863 ZRX |
0.2097 USD |
0.2097 USD |
0.2168 USD |
0.2165 USD |
| 2023-10-14 |
0.2097 USD |
11,018.0009 ZRX |
0.1988 USD |
0.1988 USD |
0.1988 USD |
0.2097 USD |
| 2023-10-13 |
0.1988 USD |
5,291.3340 ZRX |
0.1884 USD |
0.1884 USD |
0.1884 USD |
0.1988 USD |
| 2023-10-12 |
0.1884 USD |
4,652.7564 ZRX |
0.1933 USD |
0.1847 USD |
0.1854 USD |
0.1884 USD |
| 2023-10-11 |
0.1933 USD |
31,241.5631 ZRX |
0.1917 USD |
0.1906 USD |
0.1911 USD |
0.1933 USD |
| 2023-10-10 |
0.1917 USD |
25,640.9071 ZRX |
0.1959 USD |
0.1875 USD |
0.1875 USD |
0.1922 USD |
| 2023-10-09 |
0.1951 USD |
19,429.7189 ZRX |
0.2159 USD |
0.1922 USD |
0.1944 USD |
0.1947 USD |
| 2023-10-08 |
0.2159 USD |
650,224.0216 ZRX |
0.1844 USD |
0.1844 USD |
0.1859 USD |
0.2159 USD |
| 2023-10-07 |
0.1844 USD |
20,252.4767 ZRX |
0.1847 USD |
0.1837 USD |
0.1838 USD |
0.1838 USD |
| 2023-10-06 |
0.1847 USD |
3,432.3316 ZRX |
0.1810 USD |
0.1810 USD |
0.1810 USD |
0.1847 USD |
| 2023-10-05 |
0.1810 USD |
69,438.7492 ZRX |
0.1834 USD |
0.1803 USD |
0.1810 USD |
0.1810 USD |
| 2023-10-04 |
0.1834 USD |
8,422.4160 ZRX |
0.1865 USD |
0.1774 USD |
0.1774 USD |
0.1820 USD |
| 2023-10-03 |
0.1865 USD |
8,562.1267 ZRX |
0.1890 USD |
0.1847 USD |
0.1847 USD |
0.1865 USD |
| 2023-10-02 |
0.1890 USD |
23,027.5333 ZRX |
0.1972 USD |
0.1857 USD |
0.1883 USD |
0.1890 USD |
| 2023-10-01 |
0.1972 USD |
53,352.5889 ZRX |
0.1923 USD |
0.1907 USD |
0.1907 USD |
0.1923 USD |
| 2023-09-30 |
0.1923 USD |
11,202.1947 ZRX |
0.1947 USD |
0.1884 USD |
0.1884 USD |
0.1923 USD |
| 2023-09-29 |
0.1947 USD |
25,607.3879 ZRX |
0.1954 USD |
0.1941 USD |
0.1941 USD |
0.1947 USD |
| 2023-09-28 |
0.1954 USD |
16,285.7194 ZRX |
0.1840 USD |
0.1810 USD |
0.1840 USD |
0.1954 USD |
| 2023-09-27 |
0.1836 USD |
61,637.3208 ZRX |
0.1809 USD |
0.1809 USD |
0.1831 USD |
0.1836 USD |
| 2023-09-26 |
0.1809 USD |
9,218.8646 ZRX |
0.1825 USD |
0.1799 USD |
0.1801 USD |
0.1809 USD |
| 2023-09-25 |
0.1825 USD |
23,077.3028 ZRX |
0.1829 USD |
0.1787 USD |
0.1809 USD |
0.1820 USD |
| 2023-09-24 |
0.1856 USD |
7,668.7424 ZRX |
0.1885 USD |
0.1847 USD |
0.1847 USD |
0.1856 USD |
| 2023-09-23 |
0.1885 USD |
7,777.5602 ZRX |
0.1865 USD |
0.1865 USD |
0.1869 USD |
0.1880 USD |
| 2023-09-22 |
0.1865 USD |
36,232.1899 ZRX |
0.1828 USD |
0.1824 USD |
0.1838 USD |
0.1865 USD |
| 2023-09-21 |
0.1828 USD |
94,229.4008 ZRX |
0.1830 USD |
0.1784 USD |
0.1784 USD |
0.1828 USD |
| 2023-09-20 |
0.1830 USD |
164,073.8928 ZRX |
0.1824 USD |
0.1679 USD |
0.1774 USD |
0.1826 USD |
| 2023-09-19 |
0.1810 USD |
2,491.3129 ZRX |
0.1817 USD |
0.1758 USD |
0.1802 USD |
0.1810 USD |
| 2023-09-18 |
0.1817 USD |
4,123.3002 ZRX |
0.1786 USD |
0.1786 USD |
0.1794 USD |
0.1811 USD |
| 2023-09-17 |
0.1786 USD |
10,719.3902 ZRX |
0.1884 USD |
0.1774 USD |
0.1778 USD |
0.1786 USD |
| 2023-09-16 |
0.1857 USD |
3,111.5625 ZRX |
0.1884 USD |
0.1847 USD |
0.1847 USD |
0.1857 USD |
| 2023-09-15 |
0.1870 USD |
1,453.2419 ZRX |
0.1776 USD |
0.1776 USD |
0.1776 USD |
0.1870 USD |
| 2023-09-14 |
0.1784 USD |
11,152.6467 ZRX |
0.1739 USD |
0.1724 USD |
0.1724 USD |
0.1794 USD |
| 2023-09-13 |
0.1739 USD |
10,397.2848 ZRX |
0.1635 USD |
0.1635 USD |
0.1635 USD |
0.1739 USD |
| 2023-09-12 |
0.1635 USD |
7,279.1944 ZRX |
0.1577 USD |
0.1577 USD |
0.1579 USD |
0.1639 USD |
| 2023-09-11 |
0.1577 USD |
22,574.4269 ZRX |
0.1671 USD |
0.1552 USD |
0.1562 USD |
0.1562 USD |
| 2023-09-10 |
0.1671 USD |
1,729.3213 ZRX |
0.1709 USD |
0.1637 USD |
0.1637 USD |
0.1671 USD |
| 2023-09-09 |
0.1709 USD |
30,582.5573 ZRX |
0.1737 USD |
0.1682 USD |
0.1682 USD |
0.1709 USD |
| 2023-09-08 |
0.1706 USD |
8,154.7890 ZRX |
0.1690 USD |
0.1690 USD |
0.1714 USD |
0.1741 USD |
| 2023-09-07 |
0.1690 USD |
6,902.3551 ZRX |
0.1743 USD |
0.1695 USD |
0.1695 USD |
0.1695 USD |
| 2023-09-06 |
0.1743 USD |
12,403.6646 ZRX |
0.1774 USD |
0.1704 USD |
0.1704 USD |
0.1746 USD |
| 2023-09-05 |
0.1774 USD |
46,279.3595 ZRX |
0.1691 USD |
0.1678 USD |
0.1678 USD |
0.1774 USD |
| 2023-09-04 |
0.1691 USD |
8,567.8172 ZRX |
0.1638 USD |
0.1638 USD |
0.1638 USD |
0.1691 USD |
| 2023-09-03 |
0.1631 USD |
2,279.0377 ZRX |
0.1637 USD |
0.1623 USD |
0.1623 USD |
0.1631 USD |
| 2023-09-02 |
0.1637 USD |
77.4982 ZRX |
0.1619 USD |
0.1609 USD |
0.1609 USD |
0.1629 USD |