Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.2688 USD |
12,134.5505 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 |
| 2025-04-20 |
0.2561 USD |
679.9729 ZRX |
0.2632 USD |
0.2511 USD |
0.2530 USD |
0.2561 USD |
| 2025-04-19 |
0.2632 USD |
1,803.6706 ZRX |
0.2522 USD |
0.2522 USD |
0.2569 USD |
0.2632 USD |
| 2025-04-18 |
0.2537 USD |
14,071.8001 ZRX |
0.2508 USD |
0.2508 USD |
0.2508 USD |
0.2537 USD |
| 2025-04-17 |
0.2508 USD |
1,818.8275 ZRX |
0.2385 USD |
0.2385 USD |
0.2407 USD |
0.2517 USD |
| 2025-04-16 |
0.2385 USD |
2,919.2662 ZRX |
0.2340 USD |
0.2325 USD |
0.2344 USD |
0.2385 USD |
| 2025-04-15 |
0.2340 USD |
192.9164 ZRX |
0.2336 USD |
0.2327 USD |
0.2327 USD |
0.2327 USD |
| 2025-04-14 |
0.2350 USD |
1,310.8116 ZRX |
0.2338 USD |
0.2318 USD |
0.2342 USD |
0.2350 USD |
| 2025-04-13 |
0.2338 USD |
9,149.9200 ZRX |
0.2472 USD |
0.2338 USD |
0.2338 USD |
0.2338 USD |
| 2025-04-12 |
0.2472 USD |
23,255.2587 ZRX |
0.2352 USD |
0.2352 USD |
0.2357 USD |
0.2472 USD |
| 2025-04-11 |
0.2352 USD |
12,483.7088 ZRX |
0.2302 USD |
0.2296 USD |
0.2296 USD |
0.2358 USD |
| 2025-04-10 |
0.2302 USD |
42,068.0732 ZRX |
0.2297 USD |
0.2201 USD |
0.2201 USD |
0.2302 USD |
| 2025-04-09 |
0.2297 USD |
312,072.2465 ZRX |
0.2046 USD |
0.2039 USD |
0.2039 USD |
0.2297 USD |
| 2025-04-08 |
0.2046 USD |
1,969.3044 ZRX |
0.2132 USD |
0.2046 USD |
0.2099 USD |
0.2046 USD |
| 2025-04-07 |
0.2132 USD |
55,761.5061 ZRX |
0.2091 USD |
0.2000 USD |
0.2000 USD |
0.2132 USD |
| 2025-04-06 |
0.2110 USD |
11,163.5217 ZRX |
0.2301 USD |
0.2107 USD |
0.2160 USD |
0.2110 USD |
| 2025-04-05 |
0.2301 USD |
12,522.4346 ZRX |
0.2330 USD |
0.2281 USD |
0.2281 USD |
0.2301 USD |
| 2025-04-04 |
0.2330 USD |
17,288.1821 ZRX |
0.2305 USD |
0.2252 USD |
0.2252 USD |
0.2330 USD |
| 2025-04-03 |
0.2305 USD |
864.1767 ZRX |
0.2298 USD |
0.2239 USD |
0.2255 USD |
0.2305 USD |
| 2025-04-02 |
0.2298 USD |
18,392.3194 ZRX |
0.2483 USD |
0.2298 USD |
0.2380 USD |
0.2298 USD |
| 2025-04-01 |
0.2483 USD |
15,208.7116 ZRX |
0.2415 USD |
0.2402 USD |
0.2419 USD |
0.2475 USD |
| 2025-03-31 |
0.2419 USD |
6,782.3057 ZRX |
0.2438 USD |
0.2368 USD |
0.2368 USD |
0.2413 USD |