Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-03 |
0.2716 USD |
5,103.2941 ZRX |
0.3169 USD |
0.2715 USD |
0.2716 USD |
0.2716 USD |
| 2025-03-02 |
0.3187 USD |
8,511.1566 ZRX |
0.2883 USD |
0.2883 USD |
0.2883 USD |
0.3206 USD |
| 2025-03-01 |
0.2883 USD |
10,897.9993 ZRX |
0.2933 USD |
0.2855 USD |
0.2855 USD |
0.2883 USD |
| 2025-02-28 |
0.2933 USD |
5,566.2836 ZRX |
0.2949 USD |
0.2694 USD |
0.2746 USD |
0.2933 USD |
| 2025-02-27 |
0.2976 USD |
1,046.9290 ZRX |
0.2916 USD |
0.2915 USD |
0.2915 USD |
0.2976 USD |
| 2025-02-26 |
0.2916 USD |
1,574.3379 ZRX |
0.2957 USD |
0.2830 USD |
0.2830 USD |
0.2916 USD |
| 2025-02-25 |
0.2957 USD |
28,713.4365 ZRX |
0.2922 USD |
0.2737 USD |
0.2823 USD |
0.2957 USD |
| 2025-02-24 |
0.2933 USD |
13,685.4194 ZRX |
0.3197 USD |
0.2888 USD |
0.3005 USD |
0.2933 USD |
| 2025-02-23 |
0.3197 USD |
1,272.0200 ZRX |
0.3260 USD |
0.3197 USD |
0.3236 USD |
0.3197 USD |
| 2025-02-22 |
0.3260 USD |
4,132.8159 ZRX |
0.3096 USD |
0.3096 USD |
0.3115 USD |
0.3260 USD |
| 2025-02-21 |
0.3096 USD |
29,215.2468 ZRX |
0.3294 USD |
0.3096 USD |
0.3096 USD |
0.3096 USD |
| 2025-02-20 |
0.3294 USD |
8,394.2146 ZRX |
0.3117 USD |
0.3117 USD |
0.3157 USD |
0.3291 USD |
| 2025-02-19 |
0.3117 USD |
11,705.4483 ZRX |
0.3090 USD |
0.3090 USD |
0.3090 USD |
0.3117 USD |
| 2025-02-18 |
0.3090 USD |
19,422.2587 ZRX |
0.3333 USD |
0.2994 USD |
0.3002 USD |
0.3090 USD |
| 2025-02-17 |
0.3339 USD |
14,559.3494 ZRX |
0.3247 USD |
0.3247 USD |
0.3278 USD |
0.3278 USD |
| 2025-02-16 |
0.3247 USD |
6,522.3503 ZRX |
0.3251 USD |
0.3156 USD |
0.3175 USD |
0.3247 USD |
| 2025-02-15 |
0.3251 USD |
6,824.9103 ZRX |
0.3257 USD |
0.3241 USD |
0.3241 USD |
0.3251 USD |
| 2025-02-14 |
0.3257 USD |
11,536.2917 ZRX |
0.3221 USD |
0.3221 USD |
0.3221 USD |
0.3257 USD |
| 2025-02-13 |
0.3225 USD |
14,066.7649 ZRX |
0.3302 USD |
0.3150 USD |
0.3150 USD |
0.3225 USD |
| 2025-02-12 |
0.3311 USD |
110,177.6103 ZRX |
0.3094 USD |
0.3049 USD |
0.3077 USD |
0.3357 USD |
| 2025-02-11 |
0.3094 USD |
11,530.4002 ZRX |
0.3125 USD |
0.3094 USD |
0.3094 USD |
0.3094 USD |
| 2025-02-10 |
0.3125 USD |
1,772.8261 ZRX |
0.2976 USD |
0.2976 USD |
0.3125 USD |
0.3125 USD |
| 2025-02-09 |
0.2976 USD |
2,161.9379 ZRX |
0.3132 USD |
0.2976 USD |
0.3072 USD |
0.2976 USD |