Identifier on Kraken: ZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
3.5400 USD |
51,474.4815 ZRO |
3.5280 USD |
3.3490 USD |
3.5970 USD |
3.3650 USD |
| 2024-08-13 |
3.4840 USD |
5,927.3106 ZRO |
3.4960 USD |
3.3580 USD |
3.6200 USD |
3.5420 USD |
| 2024-08-12 |
3.3890 USD |
8,230.0896 ZRO |
3.2530 USD |
3.1840 USD |
3.5620 USD |
3.4630 USD |
| 2024-08-11 |
3.4730 USD |
12,615.8947 ZRO |
3.5120 USD |
3.2410 USD |
3.7510 USD |
3.2420 USD |
| 2024-08-10 |
3.5160 USD |
6,561.8548 ZRO |
3.4940 USD |
3.4550 USD |
3.5750 USD |
3.5180 USD |
| 2024-08-09 |
3.5400 USD |
7,970.9973 ZRO |
3.5790 USD |
3.4410 USD |
3.6400 USD |
3.4410 USD |
| 2024-08-08 |
3.3270 USD |
16,877.3866 ZRO |
2.9890 USD |
2.9190 USD |
3.5980 USD |
3.5980 USD |
| 2024-08-07 |
3.1750 USD |
8,723.3986 ZRO |
3.2590 USD |
3.0440 USD |
3.4220 USD |
3.0440 USD |
| 2024-08-06 |
3.3030 USD |
23,122.4585 ZRO |
3.1250 USD |
3.1250 USD |
3.3920 USD |
3.3600 USD |
| 2024-08-05 |
3.0050 USD |
276,995.4057 ZRO |
3.1630 USD |
2.7460 USD |
3.2340 USD |
3.1180 USD |
| 2024-08-04 |
3.3520 USD |
50,908.2537 ZRO |
3.6010 USD |
3.1630 USD |
3.6400 USD |
3.3420 USD |
| 2024-08-03 |
3.6070 USD |
33,864.1603 ZRO |
3.6190 USD |
3.5120 USD |
3.7860 USD |
3.6070 USD |
| 2024-08-02 |
3.8040 USD |
19,217.8837 ZRO |
4.1160 USD |
3.6100 USD |
4.1160 USD |
3.6560 USD |
| 2024-08-01 |
4.1430 USD |
13,724.5005 ZRO |
4.4540 USD |
3.9260 USD |
4.4720 USD |
3.9440 USD |
| 2024-07-31 |
4.5260 USD |
16,217.2220 ZRO |
4.4310 USD |
4.3930 USD |
4.7120 USD |
4.4060 USD |
| 2024-07-30 |
4.5010 USD |
8,882.8862 ZRO |
4.3820 USD |
4.3820 USD |
4.6080 USD |
4.4380 USD |
| 2024-07-29 |
4.5190 USD |
25,773.9982 ZRO |
4.4200 USD |
4.2640 USD |
4.6410 USD |
4.3570 USD |