Identifier on Kraken: ZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
6.5500 USD |
33,793.6913 ZRO |
6.7370 USD |
6.4460 USD |
6.7950 USD |
6.5670 USD |
| 2024-12-07 |
7.0100 USD |
27,039.7754 ZRO |
7.1850 USD |
6.8360 USD |
7.1850 USD |
6.8480 USD |
| 2024-12-06 |
7.0940 USD |
76,396.8142 ZRO |
6.2940 USD |
6.2620 USD |
7.5530 USD |
7.1140 USD |
| 2024-12-05 |
6.3600 USD |
37,947.2685 ZRO |
6.1950 USD |
5.9480 USD |
6.6340 USD |
6.4310 USD |
| 2024-12-04 |
6.2140 USD |
104,651.8378 ZRO |
6.1020 USD |
5.9970 USD |
6.9900 USD |
6.2130 USD |
| 2024-12-03 |
6.1180 USD |
62,693.8551 ZRO |
6.2100 USD |
5.7230 USD |
6.4330 USD |
6.2210 USD |
| 2024-12-02 |
6.2610 USD |
83,194.5745 ZRO |
6.3420 USD |
6.0630 USD |
6.8840 USD |
6.2170 USD |
| 2024-12-01 |
6.0540 USD |
128,919.2911 ZRO |
4.9840 USD |
4.9430 USD |
6.7750 USD |
6.5230 USD |
| 2024-11-30 |
4.9070 USD |
31,054.0337 ZRO |
4.8440 USD |
4.7930 USD |
5.1870 USD |
4.9850 USD |
| 2024-11-29 |
4.8300 USD |
31,460.0768 ZRO |
4.7210 USD |
4.5830 USD |
4.9830 USD |
4.8680 USD |
| 2024-11-28 |
4.7250 USD |
29,482.3207 ZRO |
4.9150 USD |
4.6040 USD |
4.9610 USD |
4.7550 USD |
| 2024-11-27 |
4.6280 USD |
76,392.0920 ZRO |
4.3520 USD |
4.2400 USD |
6.0000 USD |
4.9010 USD |
| 2024-11-26 |
4.2860 USD |
46,002.6784 ZRO |
4.3240 USD |
4.1250 USD |
4.4490 USD |
4.2910 USD |
| 2024-11-25 |
4.4910 USD |
72,534.1475 ZRO |
4.4910 USD |
4.2270 USD |
4.8190 USD |
4.3350 USD |
| 2024-11-24 |
3.8330 USD |
76,513.6172 ZRO |
3.9100 USD |
3.6020 USD |
4.0750 USD |
4.0390 USD |
| 2024-11-23 |
3.8940 USD |
63,550.5643 ZRO |
3.7270 USD |
3.6980 USD |
4.0580 USD |
3.9040 USD |
| 2024-11-22 |
3.5830 USD |
38,169.3362 ZRO |
3.6000 USD |
3.5130 USD |
3.6940 USD |
3.6620 USD |
| 2024-11-21 |
3.5570 USD |
13,398.2008 ZRO |
3.4230 USD |
3.3170 USD |
3.6790 USD |
3.6520 USD |
| 2024-11-20 |
3.4950 USD |
14,717.9941 ZRO |
3.5540 USD |
3.3610 USD |
3.5540 USD |
3.4250 USD |
| 2024-11-19 |
3.6280 USD |
16,710.8690 ZRO |
3.8210 USD |
3.5190 USD |
3.8400 USD |
3.5190 USD |
| 2024-11-18 |
3.7650 USD |
19,441.3007 ZRO |
3.5920 USD |
3.5920 USD |
3.8450 USD |
3.7800 USD |
| 2024-11-17 |
3.6160 USD |
27,139.2637 ZRO |
3.7270 USD |
3.5120 USD |
3.7570 USD |
3.5430 USD |
| 2024-11-16 |
3.6340 USD |
32,595.9282 ZRO |
3.5370 USD |
3.5190 USD |
3.7120 USD |
3.6650 USD |
| 2024-11-15 |
3.3440 USD |
20,702.6960 ZRO |
3.4110 USD |
3.2900 USD |
3.4800 USD |
3.4800 USD |
| 2024-11-14 |
3.5930 USD |
52,882.7956 ZRO |
3.6450 USD |
3.4040 USD |
3.7290 USD |
3.4830 USD |
| 2024-11-13 |
3.6290 USD |
20,692.4346 ZRO |
3.7210 USD |
3.4180 USD |
3.9830 USD |
3.7590 USD |
| 2024-11-12 |
3.8660 USD |
172,264.9802 ZRO |
4.0340 USD |
3.5220 USD |
4.0600 USD |
3.6340 USD |
| 2024-11-11 |
3.9950 USD |
21,641.8956 ZRO |
3.8450 USD |
3.7860 USD |
4.0750 USD |
3.9780 USD |
| 2024-11-10 |
3.8060 USD |
31,724.4421 ZRO |
3.7850 USD |
3.6700 USD |
3.9100 USD |
3.9100 USD |
| 2024-11-09 |
3.7370 USD |
8,131.4596 ZRO |
3.6620 USD |
3.6360 USD |
3.8860 USD |
3.7140 USD |
| 2024-11-08 |
3.6230 USD |
14,034.5120 ZRO |
3.6950 USD |
3.5110 USD |
3.7220 USD |
3.6290 USD |
| 2024-11-07 |
3.6390 USD |
8,919.2750 ZRO |
3.5730 USD |
3.5380 USD |
3.7220 USD |
3.6200 USD |
| 2024-11-06 |
3.3370 USD |
35,801.5437 ZRO |
3.1290 USD |
3.1290 USD |
3.4310 USD |
3.4130 USD |
| 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 |