Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
0.2976 USD |
2,161.9379 ZRX |
0.3132 USD |
0.2976 USD |
0.3072 USD |
0.2976 USD |
| 2025-02-08 |
0.3105 USD |
2,267.2217 ZRX |
0.2888 USD |
0.2888 USD |
0.2984 USD |
0.3105 USD |
| 2025-02-07 |
0.2888 USD |
1,389.3703 ZRX |
0.2911 USD |
0.2877 USD |
0.2877 USD |
0.2888 USD |
| 2025-02-06 |
0.2902 USD |
3,420.6002 ZRX |
0.3066 USD |
0.2902 USD |
0.2917 USD |
0.2902 USD |
| 2025-02-05 |
0.3066 USD |
732.8453 ZRX |
0.3123 USD |
0.3066 USD |
0.3096 USD |
0.3066 USD |
| 2025-02-04 |
0.3123 USD |
15,863.1581 ZRX |
0.3410 USD |
0.3096 USD |
0.3102 USD |
0.3123 USD |
| 2025-02-03 |
0.3419 USD |
246,605.4651 ZRX |
0.3239 USD |
0.2478 USD |
0.2820 USD |
0.3419 USD |
| 2025-02-02 |
0.3239 USD |
49,657.8409 ZRX |
0.3814 USD |
0.3158 USD |
0.3390 USD |
0.3236 USD |
| 2025-02-01 |
0.3835 USD |
10,433.8723 ZRX |
0.4143 USD |
0.3868 USD |
0.3923 USD |
0.3871 USD |
| 2025-01-31 |
0.4143 USD |
4,868.6796 ZRX |
0.4190 USD |
0.4070 USD |
0.4070 USD |
0.4070 USD |
| 2025-01-30 |
0.4228 USD |
4,621.1153 ZRX |
0.4018 USD |
0.3999 USD |
0.4025 USD |
0.4228 USD |
| 2025-01-29 |
0.4056 USD |
19,792.6301 ZRX |
0.3871 USD |
0.3871 USD |
0.3928 USD |
0.4092 USD |
| 2025-01-28 |
0.3901 USD |
4,681.3514 ZRX |
0.4112 USD |
0.3901 USD |
0.3907 USD |
0.3901 USD |
| 2025-01-27 |
0.4110 USD |
34,543.3485 ZRX |
0.4317 USD |
0.3875 USD |
0.3944 USD |
0.4110 USD |
| 2025-01-26 |
0.4487 USD |
11,846.5247 ZRX |
0.4381 USD |
0.4381 USD |
0.4381 USD |
0.4537 USD |
| 2025-01-25 |
0.4380 USD |
1,310.5845 ZRX |
0.4330 USD |
0.4247 USD |
0.4301 USD |
0.4380 USD |
| 2025-01-24 |
0.4330 USD |
8,194.3817 ZRX |
0.4423 USD |
0.4247 USD |
0.4275 USD |
0.4359 USD |
| 2025-01-23 |
0.4423 USD |
35,311.3685 ZRX |
0.4359 USD |
0.4233 USD |
0.4233 USD |
0.4420 USD |
| 2025-01-22 |
0.4404 USD |
39,756.1245 ZRX |
0.4737 USD |
0.4376 USD |
0.4422 USD |
0.4404 USD |
| 2025-01-21 |
0.4737 USD |
6,868.3844 ZRX |
0.4619 USD |
0.4444 USD |
0.4487 USD |
0.4787 USD |
| 2025-01-20 |
0.4657 USD |
28,188.6933 ZRX |
0.4518 USD |
0.4359 USD |
0.4429 USD |
0.4592 USD |
| 2025-01-19 |
0.4440 USD |
24,611.3125 ZRX |
0.5037 USD |
0.4444 USD |
0.4689 USD |
0.4584 USD |
| 2025-01-18 |
0.4934 USD |
38,140.4034 ZRX |
0.5488 USD |
0.4929 USD |
0.4935 USD |
0.4934 USD |
| 2025-01-17 |
0.5469 USD |
41,573.5148 ZRX |
0.5040 USD |
0.5040 USD |
0.5142 USD |
0.5414 USD |
| 2025-01-16 |
0.5035 USD |
12,795.7203 ZRX |
0.5205 USD |
0.4978 USD |
0.4978 USD |
0.5122 USD |
| 2025-01-15 |
0.5122 USD |
32,157.2577 ZRX |
0.4871 USD |
0.4757 USD |
0.4774 USD |
0.5122 USD |
| 2025-01-14 |
0.4900 USD |
9,963.5721 ZRX |
0.4681 USD |
0.4646 USD |
0.4670 USD |
0.4900 USD |
| 2025-01-13 |
0.4680 USD |
29,268.5125 ZRX |
0.4877 USD |
0.4310 USD |
0.4435 USD |
0.4697 USD |
| 2025-01-12 |
0.4806 USD |
30,561.8995 ZRX |
0.5003 USD |
0.4858 USD |
0.4867 USD |
0.4862 USD |
| 2025-01-11 |
0.5003 USD |
16,715.9752 ZRX |
0.5091 USD |
0.4927 USD |
0.4939 USD |
0.5027 USD |
| 2025-01-10 |
0.5134 USD |
40,222.8526 ZRX |
0.5040 USD |
0.4792 USD |
0.4860 USD |
0.5040 USD |
| 2025-01-09 |
0.4959 USD |
50,531.4398 ZRX |
0.5001 USD |
0.4741 USD |
0.4792 USD |
0.4959 USD |
| 2025-01-08 |
0.4974 USD |
24,820.2183 ZRX |
0.4877 USD |
0.4580 USD |
0.4635 USD |
0.5006 USD |
| 2025-01-07 |
0.4802 USD |
50,066.5790 ZRX |
0.5440 USD |
0.4824 USD |
0.4883 USD |
0.4824 USD |
| 2025-01-06 |
0.5406 USD |
15,781.0519 ZRX |
0.5409 USD |
0.5273 USD |
0.5300 USD |
0.5386 USD |
| 2025-01-05 |
0.5381 USD |
21,774.8711 ZRX |
0.5346 USD |
0.5247 USD |
0.5247 USD |
0.5381 USD |
| 2025-01-04 |
0.5391 USD |
90,780.3500 ZRX |
0.5212 USD |
0.5153 USD |
0.5212 USD |
0.5391 USD |
| 2025-01-03 |
0.5238 USD |
62,098.8835 ZRX |
0.4925 USD |
0.4841 USD |
0.4841 USD |
0.5238 USD |
| 2025-01-02 |
0.4858 USD |
41,657.8619 ZRX |
0.4733 USD |
0.4733 USD |
0.4890 USD |
0.4858 USD |
| 2025-01-01 |
0.4733 USD |
52,398.4910 ZRX |
0.4554 USD |
0.4414 USD |
0.4414 USD |
0.4733 USD |
| 2024-12-31 |
0.4535 USD |
51,650.8241 ZRX |
0.4637 USD |
0.4456 USD |
0.4487 USD |
0.4535 USD |
| 2024-12-30 |
0.4580 USD |
16,135.4857 ZRX |
0.4629 USD |
0.4456 USD |
0.4486 USD |
0.4580 USD |
| 2024-12-29 |
0.4629 USD |
34,149.0361 ZRX |
0.4922 USD |
0.4618 USD |
0.4650 USD |
0.4618 USD |
| 2024-12-28 |
0.4922 USD |
13,406.5946 ZRX |
0.4734 USD |
0.4713 USD |
0.4763 USD |
0.4891 USD |
| 2024-12-27 |
0.4754 USD |
40,560.5329 ZRX |
0.4602 USD |
0.4580 USD |
0.4602 USD |
0.4744 USD |
| 2024-12-26 |
0.4642 USD |
40,851.2693 ZRX |
0.5067 USD |
0.4580 USD |
0.4614 USD |
0.4580 USD |
| 2024-12-25 |
0.5067 USD |
24,160.9714 ZRX |
0.5147 USD |
0.5003 USD |
0.5053 USD |
0.5053 USD |
| 2024-12-24 |
0.5081 USD |
17,927.3936 ZRX |
0.4792 USD |
0.4636 USD |
0.4697 USD |
0.5053 USD |
| 2024-12-23 |
0.4583 USD |
5,983.6138 ZRX |
0.4535 USD |
0.4414 USD |
0.4477 USD |
0.4621 USD |
| 2024-12-22 |
0.4490 USD |
30,373.8341 ZRX |
0.4446 USD |
0.4403 USD |
0.4473 USD |
0.4601 USD |