Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.4528 USD |
5,957.5283 ZRX |
0.4644 USD |
0.4270 USD |
0.4362 USD |
0.4528 USD |
| 2024-04-30 |
0.4644 USD |
6,473.7919 ZRX |
0.4895 USD |
0.4500 USD |
0.4557 USD |
0.4644 USD |
| 2024-04-29 |
0.4895 USD |
2,321.4962 ZRX |
0.5003 USD |
0.4875 USD |
0.4891 USD |
0.4895 USD |
| 2024-04-28 |
0.5052 USD |
823.3985 ZRX |
0.5048 USD |
0.5048 USD |
0.5112 USD |
0.5144 USD |
| 2024-04-27 |
0.5048 USD |
9,508.3219 ZRX |
0.5037 USD |
0.4773 USD |
0.4921 USD |
0.5048 USD |
| 2024-04-26 |
0.5037 USD |
8,926.1165 ZRX |
0.5287 USD |
0.5013 USD |
0.5037 USD |
0.5037 USD |
| 2024-04-25 |
0.5287 USD |
50,752.8970 ZRX |
0.5121 USD |
0.4921 USD |
0.4921 USD |
0.5287 USD |
| 2024-04-24 |
0.5121 USD |
44,557.0470 ZRX |
0.5598 USD |
0.5138 USD |
0.5230 USD |
0.5138 USD |
| 2024-04-23 |
0.5598 USD |
2,237.9957 ZRX |
0.5706 USD |
0.5531 USD |
0.5558 USD |
0.5598 USD |
| 2024-04-22 |
0.5740 USD |
2,916.7732 ZRX |
0.5497 USD |
0.5497 USD |
0.5537 USD |
0.5721 USD |
| 2024-04-21 |
0.5497 USD |
13,680.8164 ZRX |
0.5553 USD |
0.5382 USD |
0.5411 USD |
0.5497 USD |
| 2024-04-20 |
0.5553 USD |
4,315.0024 ZRX |
0.5204 USD |
0.5138 USD |
0.5207 USD |
0.5553 USD |
| 2024-04-19 |
0.5135 USD |
10,444.6512 ZRX |
0.5049 USD |
0.4689 USD |
0.4840 USD |
0.5261 USD |
| 2024-04-18 |
0.5082 USD |
10,630.6537 ZRX |
0.4891 USD |
0.4741 USD |
0.4813 USD |
0.5082 USD |
| 2024-04-17 |
0.4891 USD |
4,435.2928 ZRX |
0.4962 USD |
0.4657 USD |
0.4752 USD |
0.4891 USD |
| 2024-04-16 |
0.4911 USD |
9,348.7377 ZRX |
0.4839 USD |
0.4606 USD |
0.4657 USD |
0.4911 USD |
| 2024-04-15 |
0.4850 USD |
24,233.0956 ZRX |
0.5069 USD |
0.4693 USD |
0.4839 USD |
0.4850 USD |
| 2024-04-14 |
0.5028 USD |
19,029.6621 ZRX |
0.4688 USD |
0.4472 USD |
0.4569 USD |
0.4912 USD |
| 2024-04-13 |
0.4712 USD |
6,374.6968 ZRX |
0.5354 USD |
0.4465 USD |
0.4500 USD |
0.4465 USD |
| 2024-04-12 |
0.5354 USD |
78,059.2877 ZRX |
0.6367 USD |
0.5000 USD |
0.5295 USD |
0.5354 USD |
| 2024-04-11 |
0.6367 USD |
4,479.8344 ZRX |
0.6627 USD |
0.6375 USD |
0.6404 USD |
0.6419 USD |
| 2024-04-10 |
0.6627 USD |
32,332.8297 ZRX |
0.6804 USD |
0.6300 USD |
0.6397 USD |
0.6657 USD |
| 2024-04-09 |
0.6885 USD |
39,626.6023 ZRX |
0.7356 USD |
0.6761 USD |
0.6850 USD |
0.6885 USD |
| 2024-04-08 |
0.7356 USD |
21,339.0969 ZRX |
0.6887 USD |
0.6838 USD |
0.6838 USD |
0.7258 USD |
| 2024-04-07 |
0.6866 USD |
4,643.5068 ZRX |
0.6703 USD |
0.6636 USD |
0.6652 USD |
0.6830 USD |
| 2024-04-06 |
0.6703 USD |
7,358.5818 ZRX |
0.6557 USD |
0.6481 USD |
0.6500 USD |
0.6672 USD |
| 2024-04-05 |
0.6557 USD |
55,606.1773 ZRX |
0.6736 USD |
0.6366 USD |
0.6514 USD |
0.6557 USD |
| 2024-04-04 |
0.6721 USD |
12,277.4184 ZRX |
0.6452 USD |
0.6292 USD |
0.6383 USD |
0.6603 USD |
| 2024-04-03 |
0.6452 USD |
17,812.7567 ZRX |
0.6588 USD |
0.6200 USD |
0.6384 USD |
0.6452 USD |
| 2024-04-02 |
0.6588 USD |
273,740.0387 ZRX |
0.7139 USD |
0.6497 USD |
0.6573 USD |
0.6588 USD |
| 2024-04-01 |
0.7134 USD |
165,575.0564 ZRX |
0.7590 USD |
0.6886 USD |
0.6962 USD |
0.7078 USD |
| 2024-03-31 |
0.7528 USD |
38,134.3287 ZRX |
0.7859 USD |
0.7429 USD |
0.7444 USD |
0.7500 USD |
| 2024-03-30 |
0.7814 USD |
237,208.9848 ZRX |
0.8630 USD |
0.7360 USD |
0.7462 USD |
0.7456 USD |
| 2024-03-29 |
0.8640 USD |
84,576.9355 ZRX |
1.0500 USD |
0.8560 USD |
0.8653 USD |
0.8640 USD |
| 2024-03-28 |
1.0430 USD |
14,075.2000 ZRX |
1.0670 USD |
1.0202 USD |
1.0394 USD |
1.0430 USD |
| 2024-03-27 |
1.0800 USD |
46,313.5289 ZRX |
1.0383 USD |
1.0383 USD |
1.0535 USD |
1.0736 USD |
| 2024-03-26 |
1.0421 USD |
101,923.2461 ZRX |
1.0043 USD |
0.9996 USD |
1.0165 USD |
1.0570 USD |
| 2024-03-25 |
0.9915 USD |
59,315.6358 ZRX |
0.9200 USD |
0.9055 USD |
0.9224 USD |
1.0323 USD |
| 2024-03-24 |
0.9057 USD |
13,024.8293 ZRX |
0.8548 USD |
0.8414 USD |
0.8414 USD |
0.9000 USD |
| 2024-03-23 |
0.8548 USD |
10,680.4623 ZRX |
0.8627 USD |
0.8569 USD |
0.8588 USD |
0.8632 USD |
| 2024-03-22 |
0.8627 USD |
70,923.0001 ZRX |
0.8739 USD |
0.8498 USD |
0.8627 USD |
0.8627 USD |
| 2024-03-21 |
0.8593 USD |
196,326.1871 ZRX |
1.2027 USD |
0.8498 USD |
0.8694 USD |
0.8640 USD |
| 2024-03-20 |
1.2154 USD |
43,443.9527 ZRX |
1.1239 USD |
1.1144 USD |
1.1439 USD |
1.2154 USD |
| 2024-03-19 |
1.1239 USD |
80,694.6468 ZRX |
1.1843 USD |
1.0889 USD |
1.1175 USD |
1.1338 USD |
| 2024-03-18 |
1.1857 USD |
101,296.1207 ZRX |
1.3074 USD |
1.1444 USD |
1.1743 USD |
1.1911 USD |
| 2024-03-17 |
1.3021 USD |
80,128.8252 ZRX |
1.3555 USD |
1.2664 USD |
1.3114 USD |
1.2976 USD |
| 2024-03-16 |
1.3512 USD |
136,795.2937 ZRX |
1.3244 USD |
1.0630 USD |
1.2459 USD |
1.3453 USD |
| 2024-03-15 |
1.3379 USD |
133,717.3405 ZRX |
1.3352 USD |
1.1819 USD |
1.2251 USD |
1.2964 USD |
| 2024-03-14 |
1.3596 USD |
268,903.5722 ZRX |
1.0956 USD |
1.0265 USD |
1.0689 USD |
1.3558 USD |
| 2024-03-13 |
0.9968 USD |
177,889.7862 ZRX |
0.9417 USD |
0.8966 USD |
0.9257 USD |
1.0038 USD |