Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.1663 USD |
14,396.9976 ZRX |
0.1692 USD |
0.1578 USD |
0.1622 USD |
0.1670 USD |
| 2022-12-21 |
0.1688 USD |
13,610.4540 ZRX |
0.1681 USD |
0.1651 USD |
0.1673 USD |
0.1688 USD |
| 2022-12-20 |
0.1626 USD |
14,648.2727 ZRX |
0.1582 USD |
0.1575 USD |
0.1602 USD |
0.1688 USD |
| 2022-12-19 |
0.1631 USD |
21,716.8297 ZRX |
0.1680 USD |
0.1560 USD |
0.1596 USD |
0.1581 USD |
| 2022-12-18 |
0.1672 USD |
5,646.5349 ZRX |
0.1688 USD |
0.1620 USD |
0.1663 USD |
0.1680 USD |
| 2022-12-17 |
0.1694 USD |
29,128.3909 ZRX |
0.1661 USD |
0.1591 USD |
0.1647 USD |
0.1682 USD |
| 2022-12-16 |
0.1818 USD |
11,583.5796 ZRX |
0.1876 USD |
0.1643 USD |
0.1685 USD |
0.1645 USD |
| 2022-12-15 |
0.1883 USD |
25,993.7395 ZRX |
0.1913 USD |
0.1809 USD |
0.1890 USD |
0.1873 USD |
| 2022-12-14 |
0.1939 USD |
6,250.8678 ZRX |
0.1925 USD |
0.1897 USD |
0.1916 USD |
0.1913 USD |
| 2022-12-13 |
0.1884 USD |
23,620.1440 ZRX |
0.1896 USD |
0.1811 USD |
0.1839 USD |
0.1916 USD |
| 2022-12-12 |
0.1891 USD |
7,329.4029 ZRX |
0.1953 USD |
0.1832 USD |
0.1865 USD |
0.1896 USD |
| 2022-12-11 |
0.1945 USD |
7,198.4498 ZRX |
0.1925 USD |
0.1922 USD |
0.1927 USD |
0.1951 USD |
| 2022-12-10 |
0.1919 USD |
4,043.8286 ZRX |
0.1891 USD |
0.1878 USD |
0.1892 USD |
0.1929 USD |
| 2022-12-09 |
0.1889 USD |
8,484.2749 ZRX |
0.1883 USD |
0.1862 USD |
0.1887 USD |
0.1887 USD |
| 2022-12-08 |
0.1866 USD |
11,414.3444 ZRX |
0.1834 USD |
0.1811 USD |
0.1831 USD |
0.1883 USD |
| 2022-12-07 |
0.1861 USD |
14,745.6346 ZRX |
0.1925 USD |
0.1811 USD |
0.1832 USD |
0.1836 USD |
| 2022-12-06 |
0.1922 USD |
15,934.6758 ZRX |
0.1915 USD |
0.1864 USD |
0.1908 USD |
0.1921 USD |
| 2022-12-05 |
0.1932 USD |
59,248.0413 ZRX |
0.2050 USD |
0.1893 USD |
0.1908 USD |
0.1908 USD |
| 2022-12-04 |
0.1960 USD |
17,410.3925 ZRX |
0.1893 USD |
0.1893 USD |
0.1914 USD |
0.1961 USD |
| 2022-12-03 |
0.1917 USD |
49,761.3693 ZRX |
0.1928 USD |
0.1857 USD |
0.1894 USD |
0.1894 USD |
| 2022-12-02 |
0.1904 USD |
20,031.7742 ZRX |
0.1924 USD |
0.1862 USD |
0.1880 USD |
0.1925 USD |
| 2022-12-01 |
0.1934 USD |
13,498.8616 ZRX |
0.1986 USD |
0.1873 USD |
0.1916 USD |
0.1925 USD |
| 2022-11-30 |
0.2090 USD |
168,529.4086 ZRX |
0.1862 USD |
0.1862 USD |
0.1926 USD |
0.1987 USD |
| 2022-11-29 |
0.1861 USD |
11,639.9229 ZRX |
0.1840 USD |
0.1811 USD |
0.1840 USD |
0.1908 USD |
| 2022-11-28 |
0.1828 USD |
30,484.2560 ZRX |
0.1892 USD |
0.1788 USD |
0.1817 USD |
0.1835 USD |
| 2022-11-27 |
0.1980 USD |
31,968.6904 ZRX |
0.1918 USD |
0.1874 USD |
0.1928 USD |
0.1902 USD |
| 2022-11-26 |
0.1901 USD |
15,591.2207 ZRX |
0.1926 USD |
0.1876 USD |
0.1918 USD |
0.1913 USD |
| 2022-11-25 |
0.1925 USD |
17,062.4369 ZRX |
0.1988 USD |
0.1876 USD |
0.1916 USD |
0.1938 USD |
| 2022-11-24 |
0.2069 USD |
37,636.8284 ZRX |
0.1981 USD |
0.1961 USD |
0.1969 USD |
0.1981 USD |
| 2022-11-23 |
0.1935 USD |
34,714.6482 ZRX |
0.1914 USD |
0.1869 USD |
0.1907 USD |
0.1980 USD |
| 2022-11-22 |
0.1827 USD |
72,673.6913 ZRX |
0.1794 USD |
0.1734 USD |
0.1754 USD |
0.1906 USD |
| 2022-11-21 |
0.1796 USD |
86,035.1313 ZRX |
0.1757 USD |
0.1711 USD |
0.1740 USD |
0.1792 USD |
| 2022-11-20 |
0.1910 USD |
33,025.8247 ZRX |
0.1881 USD |
0.1764 USD |
0.1783 USD |
0.1773 USD |
| 2022-11-19 |
0.1847 USD |
19,604.9694 ZRX |
0.1800 USD |
0.1780 USD |
0.1798 USD |
0.1878 USD |
| 2022-11-18 |
0.1797 USD |
57,720.4960 ZRX |
0.1771 USD |
0.1757 USD |
0.1789 USD |
0.1794 USD |
| 2022-11-17 |
0.1767 USD |
91,139.4550 ZRX |
0.1793 USD |
0.1624 USD |
0.1769 USD |
0.1775 USD |
| 2022-11-16 |
0.1796 USD |
121,900.7612 ZRX |
0.1852 USD |
0.1677 USD |
0.1767 USD |
0.1835 USD |
| 2022-11-15 |
0.1817 USD |
32,778.4293 ZRX |
0.1767 USD |
0.1717 USD |
0.1785 USD |
0.1857 USD |
| 2022-11-14 |
0.1683 USD |
22,495.3033 ZRX |
0.1718 USD |
0.1603 USD |
0.1632 USD |
0.1776 USD |
| 2022-11-13 |
0.1749 USD |
22,942.6020 ZRX |
0.1757 USD |
0.1650 USD |
0.1717 USD |
0.1708 USD |
| 2022-11-12 |
0.1820 USD |
10,930.1826 ZRX |
0.1860 USD |
0.1714 USD |
0.1773 USD |
0.1743 USD |
| 2022-11-11 |
0.1858 USD |
117,215.7779 ZRX |
0.1945 USD |
0.1714 USD |
0.1825 USD |
0.1848 USD |
| 2022-11-10 |
0.1832 USD |
82,546.9705 ZRX |
0.1639 USD |
0.1576 USD |
0.1689 USD |
0.1945 USD |
| 2022-11-09 |
0.1823 USD |
248,905.1561 ZRX |
0.2098 USD |
0.1572 USD |
0.1693 USD |
0.1608 USD |
| 2022-11-08 |
0.2306 USD |
99,185.2869 ZRX |
0.2559 USD |
0.1956 USD |
0.2128 USD |
0.2094 USD |
| 2022-11-07 |
0.2604 USD |
44,190.2899 ZRX |
0.2575 USD |
0.2517 USD |
0.2554 USD |
0.2554 USD |
| 2022-11-06 |
0.2680 USD |
7,568.1399 ZRX |
0.2740 USD |
0.2560 USD |
0.2629 USD |
0.2580 USD |
| 2022-11-05 |
0.2768 USD |
14,877.5833 ZRX |
0.2815 USD |
0.2699 USD |
0.2781 USD |
0.2746 USD |
| 2022-11-04 |
0.2747 USD |
22,914.8069 ZRX |
0.2619 USD |
0.2611 USD |
0.2658 USD |
0.2812 USD |
| 2022-11-03 |
0.2641 USD |
26,297.7620 ZRX |
0.2504 USD |
0.2496 USD |
0.2552 USD |
0.2619 USD |