Identifier on Kraken: ZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-16 |
3.8390 USD |
22,993.2612 ZRO |
3.7150 USD |
3.6380 USD |
4.0330 USD |
3.8530 USD |
| 2024-09-15 |
3.8240 USD |
15,524.4162 ZRO |
3.8590 USD |
3.7120 USD |
3.9390 USD |
3.7270 USD |
| 2024-09-14 |
3.9200 USD |
17,439.7943 ZRO |
3.9530 USD |
3.8060 USD |
4.0580 USD |
3.8460 USD |
| 2024-09-13 |
3.8990 USD |
78,860.3615 ZRO |
3.7940 USD |
3.7370 USD |
4.4800 USD |
3.9480 USD |
| 2024-09-12 |
3.7480 USD |
16,819.4701 ZRO |
3.6420 USD |
3.6290 USD |
3.8280 USD |
3.8280 USD |
| 2024-09-11 |
3.5740 USD |
20,815.8907 ZRO |
3.5380 USD |
3.4330 USD |
3.6620 USD |
3.6200 USD |
| 2024-09-10 |
3.5010 USD |
32,160.9511 ZRO |
3.5650 USD |
3.4730 USD |
3.5940 USD |
3.5740 USD |
| 2024-09-09 |
3.5040 USD |
23,281.8287 ZRO |
3.3690 USD |
3.3280 USD |
3.6290 USD |
3.5610 USD |
| 2024-09-08 |
3.3130 USD |
17,501.7189 ZRO |
3.2960 USD |
3.2530 USD |
3.3820 USD |
3.3290 USD |
| 2024-09-07 |
3.3360 USD |
25,297.7975 ZRO |
3.2060 USD |
3.2060 USD |
3.3820 USD |
3.3150 USD |
| 2024-09-06 |
3.2290 USD |
41,473.5532 ZRO |
3.2310 USD |
3.0470 USD |
3.3630 USD |
3.0890 USD |
| 2024-09-05 |
3.2440 USD |
54,155.6019 ZRO |
3.3430 USD |
3.1800 USD |
3.3460 USD |
3.2340 USD |
| 2024-09-04 |
3.2830 USD |
38,908.6182 ZRO |
3.3460 USD |
3.1320 USD |
3.3850 USD |
3.3280 USD |
| 2024-09-03 |
3.5010 USD |
30,564.0227 ZRO |
3.7750 USD |
3.3240 USD |
3.8070 USD |
3.3580 USD |
| 2024-09-02 |
3.7690 USD |
14,797.4345 ZRO |
3.7340 USD |
3.6550 USD |
3.8680 USD |
3.7890 USD |
| 2024-09-01 |
3.8850 USD |
51,272.8037 ZRO |
4.0430 USD |
3.7840 USD |
4.0500 USD |
3.8270 USD |
| 2024-08-31 |
4.1390 USD |
55,354.8073 ZRO |
4.0340 USD |
4.0140 USD |
4.2440 USD |
4.0300 USD |
| 2024-08-30 |
4.1150 USD |
78,549.0980 ZRO |
4.1650 USD |
3.9130 USD |
4.3130 USD |
4.0940 USD |
| 2024-08-29 |
4.1610 USD |
47,409.3260 ZRO |
3.8650 USD |
3.8630 USD |
4.3570 USD |
4.1720 USD |
| 2024-08-28 |
3.7880 USD |
16,152.9081 ZRO |
3.6890 USD |
3.6730 USD |
3.9510 USD |
3.8390 USD |
| 2024-08-27 |
3.8900 USD |
20,832.3004 ZRO |
4.0610 USD |
3.7600 USD |
4.1010 USD |
3.7600 USD |
| 2024-08-26 |
4.1040 USD |
77,301.6628 ZRO |
4.3450 USD |
3.9690 USD |
4.3790 USD |
4.0280 USD |
| 2024-08-25 |
4.3540 USD |
60,229.4522 ZRO |
4.1880 USD |
4.0340 USD |
4.5020 USD |
4.4130 USD |
| 2024-08-24 |
4.1500 USD |
27,482.3410 ZRO |
3.9060 USD |
3.8530 USD |
4.4240 USD |
4.1680 USD |
| 2024-08-23 |
3.7550 USD |
45,225.8913 ZRO |
3.6200 USD |
3.6200 USD |
3.9440 USD |
3.9050 USD |
| 2024-08-22 |
3.5820 USD |
16,427.3915 ZRO |
3.5230 USD |
3.4960 USD |
3.6560 USD |
3.5690 USD |
| 2024-08-21 |
3.3850 USD |
3,443.8361 ZRO |
3.3700 USD |
3.2740 USD |
3.5220 USD |
3.5180 USD |
| 2024-08-20 |
3.4380 USD |
5,284.1687 ZRO |
3.3900 USD |
3.3170 USD |
3.5500 USD |
3.3550 USD |
| 2024-08-19 |
3.3560 USD |
5,814.8575 ZRO |
3.4500 USD |
3.2870 USD |
3.4960 USD |
3.3770 USD |
| 2024-08-18 |
3.4860 USD |
9,855.9409 ZRO |
3.4650 USD |
3.4220 USD |
3.5220 USD |
3.4720 USD |
| 2024-08-17 |
3.5170 USD |
12,964.4457 ZRO |
3.3530 USD |
3.3530 USD |
3.6760 USD |
3.5160 USD |
| 2024-08-16 |
3.3130 USD |
10,440.9382 ZRO |
3.3670 USD |
3.1790 USD |
3.4280 USD |
3.3610 USD |
| 2024-08-15 |
3.4380 USD |
8,733.7585 ZRO |
3.3790 USD |
3.2740 USD |
3.6140 USD |
3.4270 USD |