Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |