Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |