Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-10 |
1.4234 USD |
196,832.0090 ZRX |
1.4720 USD |
1.3581 USD |
1.3927 USD |
1.3912 USD |
| 2021-03-09 |
1.4292 USD |
311,897.2401 ZRX |
1.4219 USD |
1.3918 USD |
1.4135 USD |
1.4603 USD |
| 2021-03-08 |
1.4221 USD |
192,375.7215 ZRX |
1.4212 USD |
1.3672 USD |
1.3769 USD |
1.4044 USD |
| 2021-03-07 |
1.3911 USD |
111,773.6083 ZRX |
1.3749 USD |
1.3542 USD |
1.3719 USD |
1.3765 USD |
| 2021-03-06 |
1.3585 USD |
102,989.9082 ZRX |
1.3416 USD |
1.3163 USD |
1.3369 USD |
1.3801 USD |
| 2021-03-05 |
1.3371 USD |
167,369.8411 ZRX |
1.3766 USD |
1.2910 USD |
1.3108 USD |
1.3564 USD |
| 2021-03-04 |
1.4492 USD |
324,427.3060 ZRX |
1.4638 USD |
1.3570 USD |
1.3855 USD |
1.3710 USD |
| 2021-03-03 |
1.4426 USD |
1,440,897.6812 ZRX |
1.3649 USD |
1.3397 USD |
1.3528 USD |
1.4696 USD |
| 2021-03-02 |
1.3594 USD |
306,334.1771 ZRX |
1.3602 USD |
1.2879 USD |
1.3204 USD |
1.3167 USD |
| 2021-03-01 |
1.2871 USD |
251,187.7275 ZRX |
1.2053 USD |
1.2039 USD |
1.2543 USD |
1.3163 USD |
| 2021-02-28 |
1.2465 USD |
262,737.4441 ZRX |
1.3352 USD |
1.1366 USD |
1.1712 USD |
1.2233 USD |
| 2021-02-27 |
1.3576 USD |
192,771.9906 ZRX |
1.3173 USD |
1.2955 USD |
1.3246 USD |
1.2955 USD |
| 2021-02-26 |
1.3585 USD |
293,186.5345 ZRX |
1.3910 USD |
1.2467 USD |
1.2900 USD |
1.2900 USD |
| 2021-02-25 |
1.4908 USD |
249,165.8814 ZRX |
1.5244 USD |
1.3828 USD |
1.4593 USD |
1.3910 USD |
| 2021-02-24 |
1.5575 USD |
594,997.8212 ZRX |
1.5853 USD |
1.4226 USD |
1.4843 USD |
1.5244 USD |
| 2021-02-23 |
1.5489 USD |
2,187,350.2342 ZRX |
1.5608 USD |
1.1971 USD |
1.3807 USD |
1.5853 USD |
| 2021-02-22 |
1.6853 USD |
2,238,548.6901 ZRX |
1.7282 USD |
1.3171 USD |
1.4902 USD |
1.5608 USD |
| 2021-02-21 |
1.6408 USD |
684,067.7371 ZRX |
1.5436 USD |
1.5000 USD |
1.5467 USD |
1.7282 USD |
| 2021-02-20 |
1.5934 USD |
839,646.9983 ZRX |
1.5490 USD |
1.4753 USD |
1.5474 USD |
1.5436 USD |
| 2021-02-19 |
1.5504 USD |
414,006.8769 ZRX |
1.6089 USD |
1.5080 USD |
1.5322 USD |
1.5490 USD |
| 2021-02-18 |
1.5878 USD |
372,760.4255 ZRX |
1.5629 USD |
1.5179 USD |
1.5500 USD |
1.6089 USD |
| 2021-02-17 |
1.5275 USD |
411,122.7383 ZRX |
1.5908 USD |
1.4238 USD |
1.4509 USD |
1.5629 USD |
| 2021-02-16 |
1.5990 USD |
474,137.7116 ZRX |
1.6206 USD |
1.5080 USD |
1.5480 USD |
1.5908 USD |
| 2021-02-15 |
1.6406 USD |
971,355.7280 ZRX |
1.8007 USD |
1.4304 USD |
1.5877 USD |
1.6206 USD |
| 2021-02-14 |
1.8322 USD |
763,743.9502 ZRX |
1.8724 USD |
1.6778 USD |
1.7213 USD |
1.8007 USD |
| 2021-02-13 |
1.8313 USD |
487,499.1078 ZRX |
1.8114 USD |
1.6666 USD |
1.7751 USD |
1.8724 USD |
| 2021-02-12 |
1.8287 USD |
1,166,363.3368 ZRX |
1.7507 USD |
1.7185 USD |
1.7818 USD |
1.8114 USD |
| 2021-02-11 |
1.6199 USD |
871,332.5549 ZRX |
1.5094 USD |
1.4579 USD |
1.4952 USD |
1.7507 USD |
| 2021-02-10 |
1.5322 USD |
980,405.8791 ZRX |
1.5137 USD |
1.3500 USD |
1.4763 USD |
1.5094 USD |
| 2021-02-09 |
1.5065 USD |
529,492.4510 ZRX |
1.4720 USD |
1.4305 USD |
1.4624 USD |
1.5137 USD |
| 2021-02-08 |
1.5295 USD |
1,442,655.3863 ZRX |
1.4136 USD |
1.4026 USD |
1.4800 USD |
1.4720 USD |
| 2021-02-07 |
1.3623 USD |
828,722.6366 ZRX |
1.4566 USD |
1.2565 USD |
1.3180 USD |
1.4136 USD |
| 2021-02-06 |
1.4628 USD |
1,524,043.9704 ZRX |
1.6102 USD |
1.3333 USD |
1.4385 USD |
1.4566 USD |
| 2021-02-05 |
1.4612 USD |
5,447,035.8363 ZRX |
1.0397 USD |
1.0079 USD |
1.0906 USD |
1.6102 USD |
| 2021-02-04 |
0.9265 USD |
2,542,919.8075 ZRX |
0.7690 USD |
0.7390 USD |
0.7600 USD |
1.0397 USD |
| 2021-02-03 |
0.7148 USD |
433,040.3403 ZRX |
0.6859 USD |
0.6728 USD |
0.6783 USD |
0.7690 USD |
| 2021-02-02 |
0.6735 USD |
290,923.8251 ZRX |
0.6850 USD |
0.6582 USD |
0.6658 USD |
0.6859 USD |
| 2021-02-01 |
0.6813 USD |
310,659.2373 ZRX |
0.7108 USD |
0.6465 USD |
0.6552 USD |
0.6850 USD |
| 2021-01-31 |
0.7053 USD |
968,248.3164 ZRX |
0.6571 USD |
0.6293 USD |
0.6571 USD |
0.7108 USD |
| 2021-01-30 |
0.6206 USD |
425,794.2951 ZRX |
0.6001 USD |
0.5768 USD |
0.5852 USD |
0.6571 USD |
| 2021-01-29 |
0.6009 USD |
433,895.7929 ZRX |
0.6127 USD |
0.5758 USD |
0.5913 USD |
0.6001 USD |
| 2021-01-28 |
0.6395 USD |
1,031,174.9937 ZRX |
0.5814 USD |
0.5781 USD |
0.5984 USD |
0.6127 USD |
| 2021-01-27 |
0.5624 USD |
906,742.4940 ZRX |
0.5434 USD |
0.5090 USD |
0.5392 USD |
0.5814 USD |
| 2021-01-26 |
0.5251 USD |
304,793.5071 ZRX |
0.5191 USD |
0.4980 USD |
0.5066 USD |
0.5434 USD |
| 2021-01-25 |
0.5462 USD |
337,681.2385 ZRX |
0.5476 USD |
0.5144 USD |
0.5269 USD |
0.5191 USD |
| 2021-01-24 |
0.5489 USD |
324,659.7462 ZRX |
0.5660 USD |
0.5239 USD |
0.5340 USD |
0.5476 USD |
| 2021-01-23 |
0.5250 USD |
226,095.0921 ZRX |
0.5143 USD |
0.4936 USD |
0.5112 USD |
0.5660 USD |
| 2021-01-22 |
0.4857 USD |
164,276.8733 ZRX |
0.4642 USD |
0.4342 USD |
0.4556 USD |
0.5143 USD |
| 2021-01-21 |
0.4942 USD |
372,807.7614 ZRX |
0.5599 USD |
0.4584 USD |
0.4778 USD |
0.4642 USD |
| 2021-01-20 |
0.5336 USD |
245,896.2816 ZRX |
0.5404 USD |
0.5000 USD |
0.5219 USD |
0.5599 USD |