Identifier on Kraken: ZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
3.6470 USD |
2,162.3751 ZRO |
3.7410 USD |
3.5900 USD |
3.7410 USD |
3.6410 USD |
| 2025-01-26 |
3.9140 USD |
36,258.7594 ZRO |
3.8910 USD |
3.8280 USD |
3.9880 USD |
3.8730 USD |
| 2025-01-25 |
3.8780 USD |
23,908.6167 ZRO |
3.7850 USD |
3.7400 USD |
3.9630 USD |
3.9290 USD |
| 2025-01-24 |
4.0750 USD |
25,689.7835 ZRO |
4.0110 USD |
3.8600 USD |
4.1500 USD |
3.8600 USD |
| 2025-01-23 |
4.0360 USD |
15,874.2625 ZRO |
3.9950 USD |
3.8530 USD |
4.1500 USD |
4.0760 USD |
| 2025-01-22 |
4.1390 USD |
36,191.4567 ZRO |
4.2810 USD |
4.0490 USD |
4.2870 USD |
4.0490 USD |
| 2025-01-21 |
4.0570 USD |
40,997.2784 ZRO |
4.0810 USD |
3.9330 USD |
4.3360 USD |
4.3150 USD |
| 2025-01-20 |
4.2340 USD |
16,387.7214 ZRO |
4.1160 USD |
3.9830 USD |
4.6110 USD |
4.2870 USD |
| 2025-01-19 |
4.3240 USD |
84,835.4235 ZRO |
4.6040 USD |
4.0750 USD |
4.7780 USD |
4.1730 USD |
| 2025-01-18 |
4.7280 USD |
14,858.4482 ZRO |
5.1080 USD |
4.5430 USD |
5.1770 USD |
4.5770 USD |
| 2025-01-17 |
4.8330 USD |
11,106.8585 ZRO |
4.6340 USD |
4.6220 USD |
5.0140 USD |
4.9430 USD |
| 2025-01-16 |
4.5680 USD |
16,564.7576 ZRO |
4.7740 USD |
4.4620 USD |
4.7890 USD |
4.6030 USD |
| 2025-01-15 |
4.4380 USD |
19,425.2991 ZRO |
4.4500 USD |
4.2310 USD |
4.6570 USD |
4.6250 USD |
| 2025-01-14 |
4.3600 USD |
8,102.5415 ZRO |
4.2890 USD |
4.2510 USD |
4.4830 USD |
4.4470 USD |
| 2025-01-13 |
4.1380 USD |
110,974.2823 ZRO |
4.5850 USD |
3.9000 USD |
4.6990 USD |
4.3020 USD |
| 2025-01-12 |
4.6270 USD |
7,079.0427 ZRO |
4.6670 USD |
4.5830 USD |
4.6890 USD |
4.6530 USD |
| 2025-01-11 |
4.6220 USD |
8,515.6574 ZRO |
4.6510 USD |
4.5730 USD |
4.7740 USD |
4.7090 USD |
| 2025-01-10 |
4.6870 USD |
48,608.6909 ZRO |
4.6280 USD |
4.5370 USD |
4.8280 USD |
4.6410 USD |
| 2025-01-09 |
4.7350 USD |
16,959.1443 ZRO |
4.8420 USD |
4.5130 USD |
4.9350 USD |
4.5860 USD |
| 2025-01-08 |
4.9990 USD |
138,666.6333 ZRO |
5.2270 USD |
4.5800 USD |
5.2930 USD |
4.8590 USD |
| 2025-01-07 |
5.4770 USD |
35,666.5275 ZRO |
5.8660 USD |
5.2160 USD |
5.9290 USD |
5.2320 USD |
| 2025-01-06 |
5.8840 USD |
18,365.5101 ZRO |
5.7530 USD |
5.6890 USD |
6.0780 USD |
5.8870 USD |
| 2025-01-05 |
5.6440 USD |
6,837.8001 ZRO |
5.7310 USD |
5.5700 USD |
5.8350 USD |
5.7950 USD |
| 2025-01-04 |
5.7320 USD |
4,376.6698 ZRO |
5.7200 USD |
5.6140 USD |
5.8450 USD |
5.7650 USD |
| 2025-01-03 |
5.5410 USD |
29,694.8076 ZRO |
5.4040 USD |
5.3670 USD |
5.8160 USD |
5.7870 USD |
| 2025-01-02 |
5.3930 USD |
19,333.2709 ZRO |
5.2460 USD |
5.2460 USD |
5.4850 USD |
5.3820 USD |
| 2025-01-01 |
5.1280 USD |
20,403.2890 ZRO |
4.9990 USD |
4.9560 USD |
5.2700 USD |
5.2580 USD |
| 2024-12-31 |
5.0290 USD |
20,610.2184 ZRO |
5.0700 USD |
4.8900 USD |
5.2490 USD |
5.1440 USD |
| 2024-12-30 |
5.2530 USD |
35,343.3877 ZRO |
5.2930 USD |
5.0420 USD |
5.4070 USD |
5.0770 USD |
| 2024-12-29 |
5.3970 USD |
30,315.9948 ZRO |
5.5140 USD |
5.2500 USD |
5.5320 USD |
5.2500 USD |
| 2024-12-28 |
5.4320 USD |
9,276.3879 ZRO |
5.4440 USD |
5.2370 USD |
5.5500 USD |
5.4760 USD |
| 2024-12-27 |
5.7640 USD |
10,811.2344 ZRO |
5.7620 USD |
5.4890 USD |
5.9480 USD |
5.4890 USD |
| 2024-12-26 |
5.7900 USD |
6,992.9091 ZRO |
6.0930 USD |
5.6570 USD |
6.1120 USD |
5.6830 USD |
| 2024-12-25 |
6.0900 USD |
22,613.8162 ZRO |
5.8810 USD |
5.8300 USD |
6.3260 USD |
6.0910 USD |
| 2024-12-24 |
5.8540 USD |
113,771.9932 ZRO |
5.6280 USD |
5.5180 USD |
5.9200 USD |
5.8420 USD |
| 2024-12-23 |
5.3760 USD |
16,974.6878 ZRO |
5.2710 USD |
5.1440 USD |
5.4490 USD |
5.2000 USD |
| 2024-12-22 |
5.3670 USD |
28,020.2355 ZRO |
5.4360 USD |
5.1640 USD |
5.5840 USD |
5.1970 USD |
| 2024-12-21 |
5.7900 USD |
30,140.0619 ZRO |
5.6290 USD |
5.5000 USD |
6.3600 USD |
5.5980 USD |
| 2024-12-20 |
5.2700 USD |
41,541.8913 ZRO |
5.3990 USD |
4.8560 USD |
5.7150 USD |
5.6870 USD |
| 2024-12-19 |
6.0130 USD |
105,834.6131 ZRO |
6.0370 USD |
5.2230 USD |
6.4090 USD |
5.2570 USD |
| 2024-12-18 |
6.2800 USD |
65,002.0695 ZRO |
6.5930 USD |
5.8000 USD |
6.6350 USD |
6.1740 USD |
| 2024-12-17 |
6.8580 USD |
36,915.4313 ZRO |
6.4720 USD |
6.4280 USD |
7.2500 USD |
6.6660 USD |
| 2024-12-16 |
6.7800 USD |
18,712.8865 ZRO |
6.9920 USD |
6.5000 USD |
7.2070 USD |
6.6900 USD |
| 2024-12-15 |
6.6360 USD |
19,885.8396 ZRO |
6.3090 USD |
6.2360 USD |
7.1430 USD |
6.6840 USD |
| 2024-12-14 |
6.2730 USD |
10,955.7966 ZRO |
6.6220 USD |
6.1470 USD |
6.7540 USD |
6.1850 USD |
| 2024-12-13 |
6.4870 USD |
38,317.9544 ZRO |
6.6970 USD |
6.4280 USD |
6.8070 USD |
6.5650 USD |
| 2024-12-12 |
6.9240 USD |
33,479.7647 ZRO |
6.9040 USD |
6.5710 USD |
7.7000 USD |
6.6960 USD |
| 2024-12-11 |
6.5520 USD |
53,292.3284 ZRO |
6.1270 USD |
5.8700 USD |
6.9300 USD |
6.8880 USD |
| 2024-12-10 |
5.8770 USD |
43,454.9312 ZRO |
5.7720 USD |
5.5360 USD |
6.4580 USD |
5.8800 USD |
| 2024-12-09 |
6.2390 USD |
32,470.7953 ZRO |
6.4920 USD |
6.0180 USD |
6.4920 USD |
6.2270 USD |