Identifier on Gemini: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-21 |
0.4446 USD |
160,833.4079 ZRX |
0.4769 USD |
0.4446 USD |
0.4490 USD |
0.4446 USD |
| 2024-12-20 |
0.4755 USD |
133,612.1607 ZRX |
0.4557 USD |
0.4057 USD |
0.4254 USD |
0.4708 USD |
| 2024-12-19 |
0.4580 USD |
115,657.1079 ZRX |
0.4939 USD |
0.4414 USD |
0.4561 USD |
0.4675 USD |
| 2024-12-18 |
0.5031 USD |
72,799.7343 ZRX |
0.5557 USD |
0.4890 USD |
0.5129 USD |
0.5074 USD |
| 2024-12-17 |
0.5666 USD |
10,186.3612 ZRX |
0.5928 USD |
0.5658 USD |
0.5720 USD |
0.5768 USD |
| 2024-12-16 |
0.6077 USD |
18,660.0289 ZRX |
0.6272 USD |
0.5839 USD |
0.5865 USD |
0.6077 USD |
| 2024-12-15 |
0.6080 USD |
58,871.9399 ZRX |
0.6042 USD |
0.5897 USD |
0.5979 USD |
0.5996 USD |
| 2024-12-14 |
0.6127 USD |
40,101.5385 ZRX |
0.6537 USD |
0.5979 USD |
0.6044 USD |
0.6127 USD |
| 2024-12-13 |
0.6406 USD |
23,039.4356 ZRX |
0.6373 USD |
0.6194 USD |
0.6305 USD |
0.6417 USD |
| 2024-12-12 |
0.6382 USD |
38,984.5173 ZRX |
0.6239 USD |
0.6181 USD |
0.6311 USD |
0.6409 USD |
| 2024-12-11 |
0.6239 USD |
84,275.5135 ZRX |
0.5597 USD |
0.5328 USD |
0.5448 USD |
0.6224 USD |
| 2024-12-10 |
0.5675 USD |
84,291.8440 ZRX |
0.6132 USD |
0.5106 USD |
0.5312 USD |
0.5688 USD |
| 2024-12-09 |
0.6020 USD |
101,009.7632 ZRX |
0.7660 USD |
0.5274 USD |
0.6354 USD |
0.6064 USD |
| 2024-12-08 |
0.7604 USD |
259,407.8047 ZRX |
0.7616 USD |
0.7270 USD |
0.7411 USD |
0.7604 USD |
| 2024-12-07 |
0.7700 USD |
82,249.3969 ZRX |
0.7539 USD |
0.7350 USD |
0.7539 USD |
0.7620 USD |
| 2024-12-06 |
0.7480 USD |
286,484.6861 ZRX |
0.6411 USD |
0.6334 USD |
0.7481 USD |
0.7583 USD |
| 2024-12-05 |
0.6508 USD |
118,230.8053 ZRX |
0.6636 USD |
0.6213 USD |
0.6501 USD |
0.6474 USD |
| 2024-12-04 |
0.6689 USD |
43,856.4632 ZRX |
0.6481 USD |
0.6304 USD |
0.6603 USD |
0.6732 USD |
| 2024-12-03 |
0.6546 USD |
101,093.2078 ZRX |
0.6152 USD |
0.5869 USD |
0.6161 USD |
0.6518 USD |
| 2024-12-02 |
0.6092 USD |
78,572.0951 ZRX |
0.5932 USD |
0.5336 USD |
0.5476 USD |
0.6109 USD |
| 2024-12-01 |
0.5957 USD |
28,371.3029 ZRX |
0.5865 USD |
0.5680 USD |
0.5776 USD |
0.5908 USD |
| 2024-11-30 |
0.5793 USD |
54,768.2182 ZRX |
0.5671 USD |
0.5527 USD |
0.5555 USD |
0.5856 USD |
| 2024-11-29 |
0.5708 USD |
50,728.2702 ZRX |
0.5506 USD |
0.5382 USD |
0.5420 USD |
0.5734 USD |
| 2024-11-28 |
0.5506 USD |
74,933.0343 ZRX |
0.5790 USD |
0.5366 USD |
0.5412 USD |
0.5462 USD |
| 2024-11-27 |
0.5812 USD |
141,319.0225 ZRX |
0.6014 USD |
0.5289 USD |
0.5402 USD |
0.5918 USD |
| 2024-11-26 |
0.5369 USD |
160,161.0622 ZRX |
0.4775 USD |
0.4708 USD |
0.4821 USD |
0.5295 USD |
| 2024-11-25 |
0.4794 USD |
53,371.6718 ZRX |
0.5088 USD |
0.4636 USD |
0.4807 USD |
0.4794 USD |
| 2024-11-24 |
0.5016 USD |
93,827.1518 ZRX |
0.4647 USD |
0.4563 USD |
0.4757 USD |
0.5004 USD |
| 2024-11-23 |
0.4628 USD |
80,746.9982 ZRX |
0.4540 USD |
0.4437 USD |
0.4533 USD |
0.4634 USD |
| 2024-11-22 |
0.4420 USD |
84,236.7083 ZRX |
0.4293 USD |
0.4216 USD |
0.4270 USD |
0.4459 USD |
| 2024-11-21 |
0.4293 USD |
52,199.4023 ZRX |
0.4110 USD |
0.4049 USD |
0.4110 USD |
0.4293 USD |
| 2024-11-20 |
0.4153 USD |
47,265.0423 ZRX |
0.4345 USD |
0.4080 USD |
0.4128 USD |
0.4153 USD |