Identifier on Kraken: ZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.4520 USD |
344,926.0261 ZRX |
0.4350 USD |
0.4350 USD |
0.4680 USD |
0.4450 USD |
| 2025-01-25 |
0.4340 USD |
53,547.2269 ZRX |
0.4300 USD |
0.4260 USD |
0.4380 USD |
0.4380 USD |
| 2025-01-24 |
0.4430 USD |
36,851.1360 ZRX |
0.4430 USD |
0.4250 USD |
0.4540 USD |
0.4360 USD |
| 2025-01-23 |
0.4330 USD |
233,687.2326 ZRX |
0.4340 USD |
0.4230 USD |
0.4460 USD |
0.4360 USD |
| 2025-01-22 |
0.4440 USD |
146,954.5093 ZRX |
0.4730 USD |
0.4380 USD |
0.4750 USD |
0.4380 USD |
| 2025-01-21 |
0.4700 USD |
97,450.5558 ZRX |
0.4610 USD |
0.4460 USD |
0.4860 USD |
0.4760 USD |
| 2025-01-20 |
0.4590 USD |
579,994.6846 ZRX |
0.4460 USD |
0.4350 USD |
0.4990 USD |
0.4780 USD |
| 2025-01-19 |
0.4820 USD |
425,376.4795 ZRX |
0.5020 USD |
0.4560 USD |
0.5230 USD |
0.4880 USD |
| 2025-01-18 |
0.5080 USD |
337,308.5009 ZRX |
0.5480 USD |
0.4960 USD |
0.5520 USD |
0.5000 USD |
| 2025-01-17 |
0.5300 USD |
94,779.6785 ZRX |
0.5110 USD |
0.5110 USD |
0.5390 USD |
0.5340 USD |
| 2025-01-16 |
0.5090 USD |
96,779.8595 ZRX |
0.5210 USD |
0.4970 USD |
0.5210 USD |
0.5140 USD |
| 2025-01-15 |
0.4860 USD |
127,306.8821 ZRX |
0.4870 USD |
0.4750 USD |
0.5070 USD |
0.5060 USD |
| 2025-01-14 |
0.4790 USD |
51,355.7151 ZRX |
0.4670 USD |
0.4640 USD |
0.4900 USD |
0.4890 USD |
| 2025-01-13 |
0.4540 USD |
777,902.4252 ZRX |
0.4900 USD |
0.4290 USD |
0.5030 USD |
0.4760 USD |
| 2025-01-12 |
0.5080 USD |
46,347.5578 ZRX |
0.5010 USD |
0.4860 USD |
0.5130 USD |
0.5020 USD |
| 2025-01-11 |
0.5060 USD |
34,540.2193 ZRX |
0.5100 USD |
0.4920 USD |
0.5200 USD |
0.4940 USD |
| 2025-01-10 |
0.4910 USD |
174,888.2656 ZRX |
0.5040 USD |
0.4800 USD |
0.5140 USD |
0.5070 USD |
| 2025-01-09 |
0.4990 USD |
259,324.7982 ZRX |
0.4950 USD |
0.4790 USD |
0.5150 USD |
0.4960 USD |
| 2025-01-08 |
0.4800 USD |
185,227.6066 ZRX |
0.4840 USD |
0.4570 USD |
0.5000 USD |
0.4920 USD |
| 2025-01-07 |
0.5040 USD |
138,252.5564 ZRX |
0.5430 USD |
0.4850 USD |
0.5450 USD |
0.4870 USD |
| 2025-01-06 |
0.5380 USD |
80,980.7363 ZRX |
0.5370 USD |
0.5260 USD |
0.5560 USD |
0.5470 USD |
| 2025-01-05 |
0.5280 USD |
170,095.9591 ZRX |
0.5310 USD |
0.5250 USD |
0.5440 USD |
0.5350 USD |
| 2025-01-04 |
0.5420 USD |
259,473.9240 ZRX |
0.5220 USD |
0.5150 USD |
0.5570 USD |
0.5350 USD |
| 2025-01-03 |
0.4950 USD |
219,715.2945 ZRX |
0.4930 USD |
0.4830 USD |
0.5120 USD |
0.5120 USD |
| 2025-01-02 |
0.4930 USD |
168,766.9364 ZRX |
0.4740 USD |
0.4740 USD |
0.5030 USD |
0.4940 USD |
| 2025-01-01 |
0.4560 USD |
120,885.7932 ZRX |
0.4610 USD |
0.4420 USD |
0.4740 USD |
0.4580 USD |
| 2024-12-31 |
0.4570 USD |
106,525.1843 ZRX |
0.4590 USD |
0.4470 USD |
0.4730 USD |
0.4590 USD |
| 2024-12-30 |
0.4640 USD |
195,558.0914 ZRX |
0.4690 USD |
0.4460 USD |
0.4820 USD |
0.4730 USD |
| 2024-12-29 |
0.4810 USD |
12,449.9415 ZRX |
0.4950 USD |
0.4760 USD |
0.4950 USD |
0.4770 USD |
| 2024-12-28 |
0.4870 USD |
296,750.9135 ZRX |
0.4780 USD |
0.4720 USD |
0.4990 USD |
0.4900 USD |
| 2024-12-27 |
0.4710 USD |
262,948.3855 ZRX |
0.4610 USD |
0.4550 USD |
0.4890 USD |
0.4720 USD |
| 2024-12-26 |
0.4710 USD |
118,755.4374 ZRX |
0.5090 USD |
0.4590 USD |
0.5090 USD |
0.4600 USD |
| 2024-12-25 |
0.5280 USD |
978,720.3412 ZRX |
0.5130 USD |
0.5030 USD |
0.5470 USD |
0.5100 USD |
| 2024-12-24 |
0.5010 USD |
243,027.2193 ZRX |
0.4760 USD |
0.4670 USD |
0.5240 USD |
0.5100 USD |
| 2024-12-23 |
0.4570 USD |
148,590.1327 ZRX |
0.4510 USD |
0.4430 USD |
0.4660 USD |
0.4560 USD |
| 2024-12-22 |
0.4540 USD |
121,700.6761 ZRX |
0.4470 USD |
0.4380 USD |
0.4720 USD |
0.4510 USD |
| 2024-12-21 |
0.4800 USD |
199,270.4703 ZRX |
0.4720 USD |
0.4540 USD |
0.5080 USD |
0.4560 USD |
| 2024-12-20 |
0.4360 USD |
834,396.2613 ZRX |
0.4570 USD |
0.4040 USD |
0.4760 USD |
0.4700 USD |
| 2024-12-19 |
0.4700 USD |
315,430.7290 ZRX |
0.4910 USD |
0.4460 USD |
0.5120 USD |
0.4530 USD |
| 2024-12-18 |
0.5300 USD |
729,056.8520 ZRX |
0.5550 USD |
0.4870 USD |
0.5610 USD |
0.5100 USD |
| 2024-12-17 |
0.5760 USD |
240,318.6365 ZRX |
0.5890 USD |
0.5530 USD |
0.6010 USD |
0.5580 USD |
| 2024-12-16 |
0.6070 USD |
206,958.3631 ZRX |
0.6290 USD |
0.5850 USD |
0.6360 USD |
0.6060 USD |
| 2024-12-15 |
0.6090 USD |
68,820.8256 ZRX |
0.6050 USD |
0.5900 USD |
0.6280 USD |
0.6150 USD |
| 2024-12-14 |
0.6410 USD |
263,447.3966 ZRX |
0.6470 USD |
0.6040 USD |
0.6640 USD |
0.6070 USD |
| 2024-12-13 |
0.6490 USD |
519,077.5619 ZRX |
0.6400 USD |
0.6180 USD |
0.6770 USD |
0.6550 USD |
| 2024-12-12 |
0.6490 USD |
588,994.6256 ZRX |
0.6210 USD |
0.6170 USD |
0.6750 USD |
0.6410 USD |
| 2024-12-11 |
0.5800 USD |
434,616.2255 ZRX |
0.5600 USD |
0.5300 USD |
0.6300 USD |
0.6240 USD |
| 2024-12-10 |
0.5690 USD |
572,648.0457 ZRX |
0.6080 USD |
0.5100 USD |
0.6180 USD |
0.5460 USD |
| 2024-12-09 |
0.7140 USD |
452,517.6586 ZRX |
0.7600 USD |
0.6790 USD |
0.7610 USD |
0.6920 USD |
| 2024-12-08 |
0.7500 USD |
457,526.8110 ZRX |
0.7610 USD |
0.7310 USD |
0.7670 USD |
0.7610 USD |