Identifier on Kraken: ZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-21 |
2.5880 USD |
98.7470 ZRO |
2.5880 USD |
2.5880 USD |
2.5880 USD |
2.5880 USD |
| 2025-04-20 |
2.5340 USD |
12,265.1468 ZRO |
2.5020 USD |
2.4460 USD |
2.5990 USD |
2.5430 USD |
| 2025-04-19 |
2.4500 USD |
8,895.8931 ZRO |
2.3960 USD |
2.3940 USD |
2.4920 USD |
2.4920 USD |
| 2025-04-18 |
2.4310 USD |
15,792.9657 ZRO |
2.4200 USD |
2.3950 USD |
2.4550 USD |
2.4360 USD |
| 2025-04-17 |
2.4500 USD |
89,266.6841 ZRO |
2.3520 USD |
2.2690 USD |
2.5620 USD |
2.4800 USD |
| 2025-04-16 |
2.4090 USD |
27,124.7049 ZRO |
2.4480 USD |
2.3530 USD |
2.5010 USD |
2.3530 USD |
| 2025-04-15 |
2.5770 USD |
61,926.5725 ZRO |
2.4670 USD |
2.4520 USD |
2.6540 USD |
2.4800 USD |
| 2025-04-14 |
2.4900 USD |
33,008.5630 ZRO |
2.4070 USD |
2.4010 USD |
2.5900 USD |
2.5160 USD |
| 2025-04-13 |
2.5250 USD |
34,055.6128 ZRO |
2.6500 USD |
2.3740 USD |
2.6500 USD |
2.4080 USD |
| 2025-04-12 |
2.6630 USD |
145,125.0943 ZRO |
2.5610 USD |
2.5140 USD |
2.7200 USD |
2.6580 USD |
| 2025-04-11 |
2.5020 USD |
48,334.0205 ZRO |
2.4220 USD |
2.4220 USD |
2.6090 USD |
2.5330 USD |
| 2025-04-10 |
2.4720 USD |
25,199.6465 ZRO |
2.5970 USD |
2.3700 USD |
2.5980 USD |
2.4060 USD |
| 2025-04-09 |
2.4090 USD |
92,414.7739 ZRO |
2.2510 USD |
2.1690 USD |
2.6310 USD |
2.5950 USD |
| 2025-04-08 |
2.4870 USD |
49,764.1318 ZRO |
2.5580 USD |
2.3390 USD |
2.6210 USD |
2.3390 USD |
| 2025-04-07 |
2.5250 USD |
158,728.0482 ZRO |
2.5190 USD |
2.3270 USD |
2.7680 USD |
2.6010 USD |
| 2025-04-06 |
2.6520 USD |
286,617.6830 ZRO |
2.9910 USD |
2.5300 USD |
3.1610 USD |
2.6600 USD |
| 2025-04-05 |
3.0250 USD |
47,152.0222 ZRO |
3.0400 USD |
2.9560 USD |
3.0940 USD |
2.9970 USD |
| 2025-04-04 |
2.9850 USD |
225,701.8518 ZRO |
2.8380 USD |
2.7980 USD |
3.0550 USD |
2.9910 USD |
| 2025-04-03 |
2.4800 USD |
214,341.2892 ZRO |
2.7210 USD |
2.4200 USD |
2.8340 USD |
2.6770 USD |
| 2025-04-02 |
2.8010 USD |
120,066.4243 ZRO |
2.8240 USD |
2.6640 USD |
2.9770 USD |
2.9590 USD |
| 2025-04-01 |
2.7800 USD |
60,405.8208 ZRO |
2.7930 USD |
2.7110 USD |
2.8660 USD |
2.8290 USD |
| 2025-03-31 |
2.9000 USD |
185,695.9299 ZRO |
2.8400 USD |
2.6210 USD |
3.0360 USD |
2.6810 USD |
| 2025-03-30 |
2.7890 USD |
48,942.3914 ZRO |
2.5620 USD |
2.5360 USD |
2.9300 USD |
2.8120 USD |
| 2025-03-29 |
2.7160 USD |
72,315.1016 ZRO |
2.8920 USD |
2.5830 USD |
2.8930 USD |
2.5910 USD |
| 2025-03-28 |
3.0750 USD |
72,172.7723 ZRO |
3.1190 USD |
2.8540 USD |
3.2190 USD |
2.8540 USD |
| 2025-03-27 |
3.1780 USD |
133,431.7074 ZRO |
2.9800 USD |
2.9440 USD |
3.4050 USD |
3.1720 USD |
| 2025-03-26 |
3.0340 USD |
143,882.3041 ZRO |
3.0290 USD |
2.8930 USD |
3.2310 USD |
3.0670 USD |
| 2025-03-25 |
2.8410 USD |
40,139.1732 ZRO |
2.8370 USD |
2.7480 USD |
2.9430 USD |
2.9050 USD |
| 2025-03-24 |
2.8630 USD |
308,923.9014 ZRO |
2.8640 USD |
2.7620 USD |
2.9900 USD |
2.8750 USD |
| 2025-03-23 |
3.0380 USD |
110,907.1628 ZRO |
3.2970 USD |
2.8810 USD |
3.2970 USD |
2.9070 USD |
| 2025-03-22 |
3.2220 USD |
155,507.0557 ZRO |
3.2030 USD |
3.0630 USD |
3.6710 USD |
3.5230 USD |
| 2025-03-21 |
3.0700 USD |
333,056.7250 ZRO |
2.6710 USD |
2.6100 USD |
3.3500 USD |
3.2300 USD |
| 2025-03-20 |
2.5190 USD |
54,321.0615 ZRO |
2.5120 USD |
2.4100 USD |
2.6560 USD |
2.6420 USD |
| 2025-03-19 |
2.3810 USD |
87,397.5905 ZRO |
2.4070 USD |
2.2740 USD |
2.5360 USD |
2.4030 USD |
| 2025-03-18 |
2.3290 USD |
36,166.7580 ZRO |
2.4210 USD |
2.2520 USD |
2.4290 USD |
2.3570 USD |
| 2025-03-17 |
2.3640 USD |
41,046.8840 ZRO |
2.2950 USD |
2.2750 USD |
2.5170 USD |
2.3460 USD |
| 2025-03-16 |
2.4240 USD |
130,428.2318 ZRO |
2.2940 USD |
2.2200 USD |
2.5720 USD |
2.3120 USD |
| 2025-03-15 |
2.1290 USD |
208,583.7181 ZRO |
1.7760 USD |
1.7760 USD |
2.3560 USD |
2.2570 USD |
| 2025-03-14 |
1.7440 USD |
10,143.8074 ZRO |
1.7110 USD |
1.7040 USD |
1.8000 USD |
1.7760 USD |
| 2025-03-13 |
1.8040 USD |
9,650.3425 ZRO |
1.8180 USD |
1.7540 USD |
1.8390 USD |
1.8020 USD |
| 2025-03-12 |
1.8040 USD |
159,551.5299 ZRO |
1.6720 USD |
1.6280 USD |
1.8710 USD |
1.7550 USD |
| 2025-03-11 |
1.6580 USD |
299,790.3611 ZRO |
1.6240 USD |
1.4880 USD |
1.6980 USD |
1.6900 USD |
| 2025-03-10 |
1.7570 USD |
11,536.8474 ZRO |
1.7600 USD |
1.6420 USD |
1.8560 USD |
1.6470 USD |
| 2025-03-09 |
1.8260 USD |
45,637.7246 ZRO |
2.0890 USD |
1.7000 USD |
2.0890 USD |
1.7710 USD |
| 2025-03-08 |
2.1000 USD |
8,160.2490 ZRO |
2.0750 USD |
2.0460 USD |
2.1120 USD |
2.0870 USD |
| 2025-03-07 |
2.1120 USD |
8,973.1228 ZRO |
2.1530 USD |
2.0470 USD |
2.1960 USD |
2.1740 USD |
| 2025-03-06 |
2.2470 USD |
4,524.1847 ZRO |
2.2570 USD |
2.1580 USD |
2.3270 USD |
2.1750 USD |
| 2025-03-05 |
2.2160 USD |
2,496.5138 ZRO |
2.1840 USD |
2.1720 USD |
2.3060 USD |
2.2580 USD |
| 2025-03-04 |
2.2000 USD |
20,722.0698 ZRO |
2.3590 USD |
2.0470 USD |
2.3590 USD |
2.1920 USD |
| 2025-03-03 |
2.5790 USD |
15,605.6003 ZRO |
2.7920 USD |
2.3910 USD |
2.8110 USD |
2.3930 USD |