Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-02 |
0.3751 USD |
152,620.4454 ZRX |
0.3766 USD |
0.3588 USD |
0.3612 USD |
0.3613 USD |
| 2021-01-01 |
0.3642 USD |
88,655.4650 ZRX |
0.3540 USD |
0.3516 USD |
0.3560 USD |
0.3766 USD |
| 2020-12-31 |
0.3594 USD |
154,003.7616 ZRX |
0.3609 USD |
0.3498 USD |
0.3523 USD |
0.3540 USD |
| 2020-12-30 |
0.3570 USD |
101,642.8964 ZRX |
0.3665 USD |
0.3523 USD |
0.3535 USD |
0.3609 USD |
| 2020-12-29 |
0.3626 USD |
48,925.5267 ZRX |
0.3745 USD |
0.3485 USD |
0.3553 USD |
0.3665 USD |
| 2020-12-28 |
0.3837 USD |
128,870.8319 ZRX |
0.3730 USD |
0.3684 USD |
0.3745 USD |
0.3745 USD |
| 2020-12-27 |
0.3787 USD |
84,666.7624 ZRX |
0.3910 USD |
0.3632 USD |
0.3730 USD |
0.3730 USD |
| 2020-12-26 |
0.3532 USD |
4,013.3047 ZRX |
0.3533 USD |
0.3531 USD |
0.3553 USD |
0.3531 USD |
| 2020-12-25 |
0.3584 USD |
6,174.8870 ZRX |
0.3584 USD |
0.3566 USD |
0.3584 USD |
0.3592 USD |
| 2020-12-24 |
0.3674 USD |
880.6147 ZRX |
0.3704 USD |
0.3637 USD |
0.3704 USD |
0.3643 USD |
| 2020-12-23 |
0.3337 USD |
152,982.5779 ZRX |
0.3399 USD |
0.3000 USD |
0.3380 USD |
0.3380 USD |
| 2020-12-22 |
0.3732 USD |
9,733.4783 ZRX |
0.3748 USD |
0.3706 USD |
0.3728 USD |
0.3728 USD |
| 2020-12-21 |
0.3864 USD |
3,170.1125 ZRX |
0.3851 USD |
0.3851 USD |
0.3876 USD |
0.3854 USD |
| 2020-12-20 |
0.3995 USD |
7,729.8954 ZRX |
0.4046 USD |
0.3904 USD |
0.3977 USD |
0.3961 USD |
| 2020-12-19 |
0.4238 USD |
8,934.3128 ZRX |
0.4241 USD |
0.4234 USD |
0.4241 USD |
0.4241 USD |
| 2020-12-18 |
0.4135 USD |
53,817.5803 ZRX |
0.4100 USD |
0.4100 USD |
0.4171 USD |
0.4171 USD |
| 2020-12-17 |
0.4069 USD |
14,389.4527 ZRX |
0.4084 USD |
0.4026 USD |
0.4070 USD |
0.4074 USD |
| 2020-12-16 |
0.4106 USD |
5,978.4571 ZRX |
0.4075 USD |
0.4075 USD |
0.4122 USD |
0.4148 USD |
| 2020-12-15 |
0.3932 USD |
491.9081 ZRX |
0.3929 USD |
0.3929 USD |
0.3947 USD |
0.3934 USD |
| 2020-12-14 |
0.3882 USD |
13,514.2256 ZRX |
0.3865 USD |
0.3865 USD |
0.3899 USD |
0.3868 USD |
| 2020-12-13 |
0.3979 USD |
122.0403 ZRX |
0.3978 USD |
0.3944 USD |
0.3981 USD |
0.3948 USD |
| 2020-12-12 |
0.3956 USD |
416.8323 ZRX |
0.3978 USD |
0.3935 USD |
0.3978 USD |
0.3935 USD |
| 2020-12-11 |
0.3606 USD |
7,336.7591 ZRX |
0.3633 USD |
0.3564 USD |
0.3633 USD |
0.3579 USD |
| 2020-12-10 |
0.3730 USD |
1,250.2724 ZRX |
0.3747 USD |
0.3720 USD |
0.3729 USD |
0.3720 USD |
| 2020-12-09 |
0.3773 USD |
94,597.7454 ZRX |
0.3777 USD |
0.3577 USD |
0.3845 USD |
0.3769 USD |
| 2020-12-08 |
0.3902 USD |
34,191.4592 ZRX |
0.4028 USD |
0.3741 USD |
0.4028 USD |
0.3777 USD |
| 2020-12-07 |
0.4019 USD |
10,121.6069 ZRX |
0.4011 USD |
0.4011 USD |
0.4131 USD |
0.4028 USD |
| 2020-12-06 |
0.4025 USD |
21,096.0286 ZRX |
0.4040 USD |
0.3966 USD |
0.4064 USD |
0.4011 USD |
| 2020-12-05 |
0.4028 USD |
27,620.2603 ZRX |
0.4016 USD |
0.4016 USD |
0.4123 USD |
0.4040 USD |
| 2020-12-04 |
0.4098 USD |
18,081.7619 ZRX |
0.4180 USD |
0.3891 USD |
0.4180 USD |
0.4016 USD |
| 2020-12-03 |
0.4230 USD |
56,011.1154 ZRX |
0.4280 USD |
0.4180 USD |
0.4367 USD |
0.4180 USD |
| 2020-12-02 |
0.4187 USD |
50,447.8869 ZRX |
0.4093 USD |
0.4017 USD |
0.4313 USD |
0.4280 USD |
| 2020-12-01 |
0.4174 USD |
126,303.1924 ZRX |
0.4255 USD |
0.3968 USD |
0.4482 USD |
0.4093 USD |
| 2020-11-30 |
0.4254 USD |
101,454.5191 ZRX |
0.4252 USD |
0.4088 USD |
0.4292 USD |
0.4255 USD |
| 2020-11-29 |
0.4199 USD |
104,697.4801 ZRX |
0.4145 USD |
0.4055 USD |
0.4258 USD |
0.4252 USD |
| 2020-11-28 |
0.4076 USD |
47,558.2882 ZRX |
0.4008 USD |
0.3942 USD |
0.4286 USD |
0.4145 USD |
| 2020-11-27 |
0.4016 USD |
91,999.9574 ZRX |
0.4024 USD |
0.3880 USD |
0.4229 USD |
0.4008 USD |
| 2020-11-26 |
0.4034 USD |
291,033.5236 ZRX |
0.4044 USD |
0.3650 USD |
0.4211 USD |
0.4024 USD |
| 2020-11-25 |
0.4316 USD |
558,772.8519 ZRX |
0.4587 USD |
0.3900 USD |
0.5268 USD |
0.4044 USD |
| 2020-11-24 |
0.4563 USD |
720,623.5428 ZRX |
0.4539 USD |
0.4183 USD |
0.4938 USD |
0.4587 USD |
| 2020-11-23 |
0.4270 USD |
393,384.0649 ZRX |
0.4000 USD |
0.4000 USD |
0.4573 USD |
0.4539 USD |
| 2020-11-22 |
0.4008 USD |
59,908.3405 ZRX |
0.4016 USD |
0.3880 USD |
0.4076 USD |
0.4000 USD |
| 2020-11-21 |
0.3999 USD |
98,065.5739 ZRX |
0.3982 USD |
0.3938 USD |
0.4272 USD |
0.4016 USD |
| 2020-11-20 |
0.3867 USD |
173,877.6596 ZRX |
0.3752 USD |
0.3713 USD |
0.4047 USD |
0.3982 USD |
| 2020-11-19 |
0.3722 USD |
5,761.6657 ZRX |
0.3693 USD |
0.3693 USD |
0.3752 USD |
0.3752 USD |
| 2020-11-18 |
0.3754 USD |
58,074.6691 ZRX |
0.3815 USD |
0.3552 USD |
0.3837 USD |
0.3693 USD |
| 2020-11-17 |
0.3788 USD |
86,433.4631 ZRX |
0.3761 USD |
0.3732 USD |
0.3899 USD |
0.3815 USD |
| 2020-11-16 |
0.3685 USD |
54,933.2660 ZRX |
0.3608 USD |
0.3608 USD |
0.3813 USD |
0.3761 USD |
| 2020-11-15 |
0.3661 USD |
30,962.8999 ZRX |
0.3714 USD |
0.3573 USD |
0.3777 USD |
0.3608 USD |
| 2020-11-14 |
0.3742 USD |
52,311.2330 ZRX |
0.3771 USD |
0.3608 USD |
0.3771 USD |
0.3714 USD |