Identifier on Kraken: ZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |