Identifier on Kraken: ZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-05 |
3.1010 USD |
9,009.5731 ZRO |
3.0350 USD |
3.0150 USD |
3.1520 USD |
3.0790 USD |
| 2024-11-04 |
3.0600 USD |
21,236.1582 ZRO |
3.0890 USD |
2.9340 USD |
3.1500 USD |
3.0190 USD |
| 2024-11-03 |
3.0160 USD |
47,937.7919 ZRO |
3.1720 USD |
2.9350 USD |
3.1720 USD |
3.0890 USD |
| 2024-11-02 |
3.2060 USD |
20,743.8144 ZRO |
3.2770 USD |
3.1470 USD |
3.2930 USD |
3.1530 USD |
| 2024-11-01 |
3.3130 USD |
2,433.9688 ZRO |
3.3220 USD |
3.2190 USD |
3.3900 USD |
3.2910 USD |
| 2024-10-31 |
3.4390 USD |
19,055.5927 ZRO |
3.5700 USD |
3.3000 USD |
3.5720 USD |
3.3000 USD |
| 2024-10-30 |
3.5650 USD |
4,732.1565 ZRO |
3.6130 USD |
3.5100 USD |
3.6200 USD |
3.5780 USD |
| 2024-10-29 |
3.5710 USD |
108,445.0058 ZRO |
3.4790 USD |
3.4790 USD |
4.2400 USD |
3.5750 USD |
| 2024-10-28 |
3.3590 USD |
5,347.9398 ZRO |
3.4020 USD |
3.2920 USD |
3.4980 USD |
3.4800 USD |
| 2024-10-27 |
3.3860 USD |
8,933.7024 ZRO |
3.4410 USD |
3.3530 USD |
3.4410 USD |
3.4140 USD |
| 2024-10-26 |
3.4180 USD |
11,155.3959 ZRO |
3.2850 USD |
3.2590 USD |
3.4910 USD |
3.4750 USD |
| 2024-10-25 |
3.6570 USD |
28,797.8262 ZRO |
3.6620 USD |
3.5140 USD |
3.7510 USD |
3.6100 USD |
| 2024-10-24 |
3.6780 USD |
71,814.4294 ZRO |
3.7030 USD |
3.6070 USD |
3.7510 USD |
3.7080 USD |
| 2024-10-23 |
3.7530 USD |
82,238.1477 ZRO |
3.7840 USD |
3.5490 USD |
3.7850 USD |
3.6750 USD |
| 2024-10-22 |
3.8380 USD |
14,643.7138 ZRO |
3.8530 USD |
3.7530 USD |
3.9270 USD |
3.8140 USD |
| 2024-10-21 |
3.9800 USD |
3,139.0646 ZRO |
4.1030 USD |
3.8220 USD |
4.1390 USD |
3.8730 USD |
| 2024-10-20 |
3.7880 USD |
33,259.1207 ZRO |
3.8260 USD |
3.7690 USD |
4.0100 USD |
3.9740 USD |
| 2024-10-19 |
3.8580 USD |
47,085.1028 ZRO |
3.9100 USD |
3.7640 USD |
3.9230 USD |
3.8250 USD |
| 2024-10-18 |
3.8120 USD |
23,285.0451 ZRO |
3.7460 USD |
3.7460 USD |
3.9230 USD |
3.8580 USD |
| 2024-10-17 |
3.8150 USD |
48,374.8520 ZRO |
3.9810 USD |
3.7390 USD |
4.0050 USD |
3.7870 USD |
| 2024-10-16 |
4.0300 USD |
30,378.1401 ZRO |
4.1110 USD |
3.8950 USD |
4.1300 USD |
3.9210 USD |
| 2024-10-15 |
4.1730 USD |
43,886.4437 ZRO |
4.2250 USD |
3.9490 USD |
4.2880 USD |
4.0750 USD |
| 2024-10-14 |
4.0820 USD |
18,847.3359 ZRO |
3.9580 USD |
3.9100 USD |
4.2200 USD |
4.1640 USD |
| 2024-10-13 |
3.9250 USD |
39,409.4008 ZRO |
4.1430 USD |
3.8530 USD |
4.1430 USD |
3.9590 USD |
| 2024-10-12 |
4.1740 USD |
31,485.9441 ZRO |
4.0920 USD |
4.0750 USD |
4.2400 USD |
4.1350 USD |
| 2024-10-11 |
4.0490 USD |
46,722.9494 ZRO |
3.8630 USD |
3.8400 USD |
4.1170 USD |
4.0730 USD |
| 2024-10-10 |
3.7880 USD |
24,942.1722 ZRO |
3.9270 USD |
3.6860 USD |
4.0000 USD |
3.8670 USD |
| 2024-10-09 |
4.0540 USD |
10,210.9322 ZRO |
4.1250 USD |
3.9100 USD |
4.1920 USD |
3.9100 USD |
| 2024-10-08 |
4.3250 USD |
26,870.1395 ZRO |
4.2720 USD |
4.1120 USD |
4.4180 USD |
4.1510 USD |
| 2024-10-07 |
4.3040 USD |
15,438.6113 ZRO |
4.2400 USD |
4.1890 USD |
4.4520 USD |
4.3230 USD |
| 2024-10-06 |
4.1600 USD |
7,100.6520 ZRO |
4.0950 USD |
4.0750 USD |
4.2400 USD |
4.1650 USD |
| 2024-10-05 |
4.1890 USD |
36,674.2974 ZRO |
4.2380 USD |
3.9980 USD |
4.2870 USD |
4.0800 USD |
| 2024-10-04 |
4.1220 USD |
98,767.0180 ZRO |
3.9300 USD |
3.9080 USD |
4.2200 USD |
4.1990 USD |
| 2024-10-03 |
4.0050 USD |
23,420.9345 ZRO |
4.1200 USD |
3.8680 USD |
4.2290 USD |
3.9210 USD |
| 2024-10-02 |
4.3650 USD |
33,408.7019 ZRO |
4.3720 USD |
4.1330 USD |
4.5580 USD |
4.1370 USD |
| 2024-10-01 |
4.4980 USD |
46,740.7180 ZRO |
4.5780 USD |
4.1770 USD |
4.8150 USD |
4.3600 USD |
| 2024-09-30 |
4.8740 USD |
48,002.9086 ZRO |
4.9960 USD |
4.7580 USD |
5.0090 USD |
4.9000 USD |
| 2024-09-29 |
4.9900 USD |
25,579.3007 ZRO |
4.9990 USD |
4.8170 USD |
5.1790 USD |
5.0320 USD |
| 2024-09-28 |
5.0870 USD |
14,076.1382 ZRO |
5.0060 USD |
4.9660 USD |
5.2330 USD |
4.9930 USD |
| 2024-09-27 |
5.0210 USD |
40,715.1301 ZRO |
5.0660 USD |
4.8660 USD |
5.1070 USD |
5.0220 USD |
| 2024-09-26 |
5.0160 USD |
161,790.4594 ZRO |
4.4330 USD |
4.4060 USD |
5.3140 USD |
5.1260 USD |
| 2024-09-25 |
4.3730 USD |
69,916.1859 ZRO |
4.3230 USD |
4.1410 USD |
4.6270 USD |
4.4030 USD |
| 2024-09-24 |
4.1860 USD |
31,196.7642 ZRO |
4.1060 USD |
4.0090 USD |
4.3420 USD |
4.2790 USD |
| 2024-09-23 |
4.1820 USD |
72,609.5081 ZRO |
4.1580 USD |
4.0000 USD |
4.3780 USD |
4.1220 USD |
| 2024-09-22 |
4.2480 USD |
72,357.4367 ZRO |
4.4240 USD |
4.1150 USD |
4.5580 USD |
4.1990 USD |
| 2024-09-21 |
4.2690 USD |
66,704.8970 ZRO |
4.2210 USD |
4.0570 USD |
4.5460 USD |
4.3680 USD |
| 2024-09-20 |
4.3800 USD |
108,098.3155 ZRO |
4.2400 USD |
4.1410 USD |
4.6970 USD |
4.2910 USD |
| 2024-09-19 |
4.4440 USD |
91,027.7431 ZRO |
4.2400 USD |
4.1430 USD |
4.6120 USD |
4.2890 USD |
| 2024-09-18 |
3.9660 USD |
46,996.8296 ZRO |
4.0340 USD |
3.7540 USD |
4.1090 USD |
3.9510 USD |
| 2024-09-17 |
4.0600 USD |
40,950.8418 ZRO |
3.8680 USD |
3.7790 USD |
4.1760 USD |
4.0560 USD |