Identifier on Kraken: ZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-28 |
4.4820 USD |
27,117.6282 ZRO |
4.5390 USD |
4.3900 USD |
4.5430 USD |
4.3900 USD |
| 2024-07-27 |
4.5280 USD |
173,984.1532 ZRO |
4.7210 USD |
4.4090 USD |
5.0150 USD |
4.5930 USD |
| 2024-07-26 |
4.6850 USD |
154,957.6307 ZRO |
4.5900 USD |
4.5190 USD |
4.8390 USD |
4.7040 USD |
| 2024-07-25 |
4.5190 USD |
47,332.5258 ZRO |
4.8150 USD |
4.3250 USD |
4.8520 USD |
4.5860 USD |
| 2024-07-24 |
4.8560 USD |
27,059.2425 ZRO |
4.8580 USD |
4.7000 USD |
5.0390 USD |
4.8470 USD |
| 2024-07-23 |
5.0240 USD |
140,247.9928 ZRO |
5.1650 USD |
4.7430 USD |
5.2350 USD |
4.8300 USD |
| 2024-07-22 |
5.1710 USD |
163,575.5577 ZRO |
5.1950 USD |
4.9640 USD |
5.5880 USD |
5.1430 USD |
| 2024-07-21 |
5.2370 USD |
96,082.6597 ZRO |
5.3040 USD |
4.9110 USD |
5.4080 USD |
5.1560 USD |
| 2024-07-20 |
4.7210 USD |
208,504.4615 ZRO |
3.9260 USD |
3.8670 USD |
5.4350 USD |
5.2720 USD |
| 2024-07-19 |
3.9060 USD |
50,780.5856 ZRO |
3.9250 USD |
3.7400 USD |
3.9520 USD |
3.9520 USD |
| 2024-07-18 |
4.0110 USD |
43,274.0552 ZRO |
3.9780 USD |
3.7860 USD |
4.1700 USD |
3.9190 USD |
| 2024-07-17 |
4.0740 USD |
41,037.8517 ZRO |
4.0020 USD |
3.9790 USD |
4.3630 USD |
4.0030 USD |
| 2024-07-16 |
3.9430 USD |
16,941.9129 ZRO |
4.0890 USD |
3.8310 USD |
4.1170 USD |
3.9290 USD |
| 2024-07-15 |
4.0070 USD |
31,485.2736 ZRO |
3.8840 USD |
3.8530 USD |
4.1520 USD |
4.1100 USD |
| 2024-07-14 |
3.7130 USD |
124,064.0340 ZRO |
3.7190 USD |
3.6270 USD |
3.8510 USD |
3.8310 USD |
| 2024-07-13 |
3.7680 USD |
34,102.9857 ZRO |
3.7780 USD |
3.6840 USD |
3.8560 USD |
3.7430 USD |
| 2024-07-12 |
3.7700 USD |
23,343.0529 ZRO |
3.7600 USD |
3.6320 USD |
3.8800 USD |
3.7530 USD |
| 2024-07-11 |
3.9030 USD |
399,110.8469 ZRO |
4.0460 USD |
3.7290 USD |
4.2000 USD |
3.7370 USD |
| 2024-07-10 |
4.1930 USD |
428,145.6182 ZRO |
3.7890 USD |
3.6720 USD |
4.9290 USD |
3.9710 USD |
| 2024-07-09 |
3.8620 USD |
149,288.5167 ZRO |
3.8040 USD |
3.7590 USD |
4.0650 USD |
3.8320 USD |
| 2024-07-08 |
3.8760 USD |
20,232.5024 ZRO |
3.9660 USD |
3.7110 USD |
4.1120 USD |
3.8550 USD |
| 2024-07-07 |
4.0080 USD |
80,825.1430 ZRO |
4.2080 USD |
3.7340 USD |
4.3650 USD |
4.0630 USD |
| 2024-07-06 |
4.2450 USD |
226,439.8505 ZRO |
3.8980 USD |
3.8980 USD |
4.9860 USD |
4.1530 USD |
| 2024-07-05 |
3.1290 USD |
252,315.6693 ZRO |
3.0790 USD |
2.7460 USD |
3.8540 USD |
3.7960 USD |
| 2024-07-04 |
3.2490 USD |
54,448.4319 ZRO |
3.5200 USD |
3.1100 USD |
3.5200 USD |
3.1680 USD |
| 2024-07-03 |
3.9570 USD |
91,017.8320 ZRO |
3.8580 USD |
3.5910 USD |
4.2440 USD |
3.6400 USD |
| 2024-07-02 |
3.9340 USD |
222,246.7375 ZRO |
3.8290 USD |
3.6830 USD |
4.0930 USD |
3.8480 USD |
| 2024-07-01 |
3.6200 USD |
110,834.6488 ZRO |
3.4750 USD |
3.2900 USD |
4.0030 USD |
3.8680 USD |
| 2024-06-30 |
3.0160 USD |
30,720.5624 ZRO |
2.7800 USD |
2.7050 USD |
3.3470 USD |
3.3090 USD |
| 2024-06-29 |
2.7940 USD |
29,940.8794 ZRO |
2.4780 USD |
2.4780 USD |
2.8810 USD |
2.7870 USD |
| 2024-06-28 |
2.6110 USD |
36,076.0350 ZRO |
2.5370 USD |
2.5120 USD |
2.7530 USD |
2.5740 USD |
| 2024-06-27 |
2.5730 USD |
17,555.8408 ZRO |
2.5100 USD |
2.4700 USD |
2.6510 USD |
2.5780 USD |
| 2024-06-26 |
2.6650 USD |
4,662.1022 ZRO |
2.7250 USD |
2.5490 USD |
3.3180 USD |
2.5620 USD |