Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-09 |
0.2424 USD |
23,248.6975 ZRX |
0.2383 USD |
0.2328 USD |
0.2333 USD |
0.2401 USD |
| 2025-06-08 |
0.2400 USD |
31,100.0944 ZRX |
0.2382 USD |
0.2328 USD |
0.2334 USD |
0.2400 USD |
| 2025-06-07 |
0.2384 USD |
16,611.5096 ZRX |
0.2319 USD |
0.2319 USD |
0.2319 USD |
0.2387 USD |
| 2025-06-06 |
0.2319 USD |
55,397.9484 ZRX |
0.2265 USD |
0.2263 USD |
0.2268 USD |
0.2327 USD |
| 2025-06-05 |
0.2265 USD |
78,594.4532 ZRX |
0.2381 USD |
0.2235 USD |
0.2239 USD |
0.2265 USD |
| 2025-06-04 |
0.2391 USD |
81,431.4057 ZRX |
0.2459 USD |
0.2359 USD |
0.2392 USD |
0.2391 USD |
| 2025-06-03 |
0.2464 USD |
135,943.2062 ZRX |
0.2442 USD |
0.2379 USD |
0.2445 USD |
0.2465 USD |
| 2025-06-02 |
0.2447 USD |
13,807.7380 ZRX |
0.2370 USD |
0.2370 USD |
0.2370 USD |
0.2444 USD |
| 2025-06-01 |
0.2370 USD |
6,546.0675 ZRX |
0.2376 USD |
0.2291 USD |
0.2291 USD |
0.2370 USD |
| 2025-05-31 |
0.2401 USD |
48,688.3436 ZRX |
0.2358 USD |
0.2248 USD |
0.2290 USD |
0.2372 USD |
| 2025-05-30 |
0.2396 USD |
46,770.4821 ZRX |
0.2512 USD |
0.2374 USD |
0.2379 USD |
0.2396 USD |
| 2025-05-29 |
0.2515 USD |
2,265.5596 ZRX |
0.2596 USD |
0.2532 USD |
0.2541 USD |
0.2542 USD |
| 2025-05-28 |
0.2596 USD |
18,457.7560 ZRX |
0.2636 USD |
0.2483 USD |
0.2543 USD |
0.2568 USD |
| 2025-05-27 |
0.2643 USD |
1,089.1646 ZRX |
0.2604 USD |
0.2593 USD |
0.2597 USD |
0.2646 USD |
| 2025-05-26 |
0.2609 USD |
10,765.0839 ZRX |
0.2535 USD |
0.2535 USD |
0.2590 USD |
0.2604 USD |
| 2025-05-25 |
0.2535 USD |
4,999.3299 ZRX |
0.2597 USD |
0.2511 USD |
0.2515 USD |
0.2535 USD |
| 2025-05-24 |
0.2597 USD |
14,176.2743 ZRX |
0.2665 USD |
0.2588 USD |
0.2597 USD |
0.2597 USD |
| 2025-05-23 |
0.2700 USD |
14,075.7243 ZRX |
0.2896 USD |
0.2700 USD |
0.2700 USD |
0.2717 USD |
| 2025-05-22 |
0.2884 USD |
77,548.9014 ZRX |
0.2792 USD |
0.2729 USD |
0.2821 USD |
0.2884 USD |
| 2025-05-21 |
0.2779 USD |
8,889.1257 ZRX |
0.2728 USD |
0.2728 USD |
0.2739 USD |
0.2767 USD |
| 2025-05-20 |
0.2728 USD |
11,628.1764 ZRX |
0.2694 USD |
0.2670 USD |
0.2686 USD |
0.2727 USD |
| 2025-05-19 |
0.2694 USD |
13,112.0568 ZRX |
0.2763 USD |
0.2587 USD |
0.2645 USD |
0.2688 USD |
| 2025-05-18 |
0.2766 USD |
23,704.1283 ZRX |
0.2641 USD |
0.2641 USD |
0.2644 USD |
0.2766 USD |
| 2025-05-17 |
0.2641 USD |
5,177.8876 ZRX |
0.2745 USD |
0.2631 USD |
0.2631 USD |
0.2631 USD |
| 2025-05-16 |
0.2745 USD |
2,863.7096 ZRX |
0.2771 USD |
0.2745 USD |
0.2769 USD |
0.2745 USD |
| 2025-05-15 |
0.2771 USD |
11,968.9075 ZRX |
0.2946 USD |
0.2745 USD |
0.2771 USD |
0.2771 USD |
| 2025-05-14 |
0.2946 USD |
18,923.5075 ZRX |
0.3066 USD |
0.2945 USD |
0.2946 USD |
0.2946 USD |
| 2025-05-13 |
0.3069 USD |
53,258.8666 ZRX |
0.3016 USD |
0.2888 USD |
0.2910 USD |
0.3069 USD |
| 2025-05-12 |
0.2995 USD |
26,535.2538 ZRX |
0.2985 USD |
0.2854 USD |
0.2940 USD |
0.2978 USD |
| 2025-05-11 |
0.3009 USD |
20,876.1697 ZRX |
0.3100 USD |
0.2917 USD |
0.2917 USD |
0.2991 USD |
| 2025-05-10 |
0.2982 USD |
174,917.0441 ZRX |
0.2928 USD |
0.2928 USD |
0.2941 USD |
0.2982 USD |
| 2025-05-09 |
0.2931 USD |
392,823.9690 ZRX |
0.2771 USD |
0.2771 USD |
0.2771 USD |
0.2928 USD |
| 2025-05-08 |
0.2771 USD |
21,716.3462 ZRX |
0.2482 USD |
0.2482 USD |
0.2532 USD |
0.2771 USD |
| 2025-05-07 |
0.2482 USD |
25,524.6810 ZRX |
0.2419 USD |
0.2419 USD |
0.2460 USD |
0.2482 USD |
| 2025-05-06 |
0.2419 USD |
16,322.7115 ZRX |
0.2554 USD |
0.2419 USD |
0.2419 USD |
0.2419 USD |
| 2025-05-05 |
0.2572 USD |
8,518.5219 ZRX |
0.2526 USD |
0.2496 USD |
0.2496 USD |
0.2572 USD |
| 2025-05-04 |
0.2526 USD |
999.2881 ZRX |
0.2630 USD |
0.2503 USD |
0.2503 USD |
0.2526 USD |
| 2025-05-03 |
0.2630 USD |
1,718.2386 ZRX |
0.2764 USD |
0.2587 USD |
0.2587 USD |
0.2630 USD |
| 2025-05-02 |
0.2786 USD |
12,009.2509 ZRX |
0.2770 USD |
0.2758 USD |
0.2758 USD |
0.2786 USD |
| 2025-05-01 |
0.2770 USD |
829.5078 ZRX |
0.2772 USD |
0.2770 USD |
0.2770 USD |
0.2770 USD |
| 2025-04-30 |
0.2773 USD |
7,073.4739 ZRX |
0.2711 USD |
0.2665 USD |
0.2665 USD |
0.2766 USD |
| 2025-04-29 |
0.2711 USD |
1,403.2402 ZRX |
0.2743 USD |
0.2711 USD |
0.2738 USD |
0.2711 USD |
| 2025-04-28 |
0.2741 USD |
3,983.5125 ZRX |
0.2704 USD |
0.2622 USD |
0.2647 USD |
0.2741 USD |
| 2025-04-27 |
0.2704 USD |
10,019.2840 ZRX |
0.2831 USD |
0.2697 USD |
0.2697 USD |
0.2697 USD |
| 2025-04-26 |
0.2831 USD |
579.0921 ZRX |
0.2744 USD |
0.2744 USD |
0.2771 USD |
0.2780 USD |
| 2025-04-25 |
0.2744 USD |
4,951.8633 ZRX |
0.2743 USD |
0.2700 USD |
0.2700 USD |
0.2744 USD |
| 2025-04-24 |
0.2716 USD |
4,011.1497 ZRX |
0.2685 USD |
0.2645 USD |
0.2645 USD |
0.2700 USD |
| 2025-04-23 |
0.2685 USD |
118,566.0425 ZRX |
0.2607 USD |
0.2607 USD |
0.2664 USD |
0.2694 USD |
| 2025-04-22 |
0.2607 USD |
3,222.0943 ZRX |
0.2567 USD |
0.2493 USD |
0.2493 USD |
0.2607 USD |
| 2025-04-21 |
0.2567 USD |
3,206.6083 ZRX |
0.2558 USD |
0.2552 USD |
0.2567 USD |
0.2567 USD |