Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
0.2575 USD |
3,013.7669 ZRX |
0.2567 USD |
0.2493 USD |
0.2493 USD |
0.2575 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 |
| 2025-03-30 |
0.2428 USD |
1,993.6595 ZRX |
0.2414 USD |
0.2414 USD |
0.2428 USD |
0.2428 USD |
| 2025-03-29 |
0.2414 USD |
2,600.9051 ZRX |
0.2568 USD |
0.2414 USD |
0.2425 USD |
0.2414 USD |
| 2025-03-28 |
0.2568 USD |
30,344.8921 ZRX |
0.2767 USD |
0.2539 USD |
0.2539 USD |
0.2553 USD |
| 2025-03-27 |
0.2729 USD |
3,370.9964 ZRX |
0.2771 USD |
0.2729 USD |
0.2729 USD |
0.2729 USD |
| 2025-03-26 |
0.2771 USD |
5,274.6085 ZRX |
0.2805 USD |
0.2766 USD |
0.2766 USD |
0.2796 USD |
| 2025-03-25 |
0.2805 USD |
3,747.5313 ZRX |
0.2903 USD |
0.2800 USD |
0.2800 USD |
0.2805 USD |
| 2025-03-24 |
0.2902 USD |
434,732.3236 ZRX |
0.2587 USD |
0.2587 USD |
0.2605 USD |
0.2878 USD |
| 2025-03-23 |
0.2587 USD |
849.9316 ZRX |
0.2651 USD |
0.2584 USD |
0.2587 USD |
0.2587 USD |
| 2025-03-22 |
0.2651 USD |
2,211.5526 ZRX |
0.2595 USD |
0.2573 USD |
0.2583 USD |
0.2651 USD |
| 2025-03-21 |
0.2595 USD |
18,354.3579 ZRX |
0.2673 USD |
0.2561 USD |
0.2562 USD |
0.2595 USD |
| 2025-03-20 |
0.2673 USD |
5,902.3578 ZRX |
0.2677 USD |
0.2650 USD |
0.2658 USD |
0.2673 USD |
| 2025-03-19 |
0.2677 USD |
35,695.8870 ZRX |
0.2544 USD |
0.2544 USD |
0.2598 USD |
0.2677 USD |
| 2025-03-18 |
0.2544 USD |
2,918.7154 ZRX |
0.2588 USD |
0.2512 USD |
0.2512 USD |
0.2544 USD |
| 2025-03-17 |
0.2596 USD |
24,892.9013 ZRX |
0.2409 USD |
0.2409 USD |
0.2409 USD |
0.2613 USD |
| 2025-03-16 |
0.2409 USD |
4,328.2685 ZRX |
0.2547 USD |
0.2433 USD |
0.2433 USD |
0.2433 USD |
| 2025-03-15 |
0.2547 USD |
16,268.2823 ZRX |
0.2525 USD |
0.2492 USD |
0.2492 USD |
0.2547 USD |
| 2025-03-14 |
0.2534 USD |
10,148.8141 ZRX |
0.2408 USD |
0.2408 USD |
0.2408 USD |
0.2534 USD |
| 2025-03-13 |
0.2408 USD |
6,104.2955 ZRX |
0.2447 USD |
0.2352 USD |
0.2352 USD |
0.2393 USD |
| 2025-03-12 |
0.2429 USD |
13,608.5735 ZRX |
0.2449 USD |
0.2344 USD |
0.2344 USD |
0.2429 USD |
| 2025-03-11 |
0.2449 USD |
8,054.0790 ZRX |
0.2322 USD |
0.2200 USD |
0.2253 USD |
0.2449 USD |
| 2025-03-10 |
0.2322 USD |
22,308.7641 ZRX |
0.2401 USD |
0.2264 USD |
0.2365 USD |
0.2328 USD |
| 2025-03-09 |
0.2401 USD |
7,339.0100 ZRX |
0.2701 USD |
0.2425 USD |
0.2450 USD |
0.2465 USD |
| 2025-03-08 |
0.2701 USD |
1,424.6182 ZRX |
0.2744 USD |
0.2659 USD |
0.2659 USD |
0.2701 USD |
| 2025-03-07 |
0.2744 USD |
1,413.8225 ZRX |
0.2753 USD |
0.2607 USD |
0.2652 USD |
0.2763 USD |
| 2025-03-06 |
0.2699 USD |
5,735.6121 ZRX |
0.2848 USD |
0.2699 USD |
0.2699 USD |
0.2699 USD |
| 2025-03-05 |
0.2848 USD |
3,421.9752 ZRX |
0.2755 USD |
0.2693 USD |
0.2704 USD |
0.2835 USD |
| 2025-03-04 |
0.2755 USD |
30,648.8071 ZRX |
0.2716 USD |
0.2500 USD |
0.2500 USD |
0.2755 USD |