Identifier on Kraken: ZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.4300 USD |
78,712.1575 ZRX |
0.4290 USD |
0.4230 USD |
0.4400 USD |
0.4400 USD |
| 2024-11-21 |
0.4220 USD |
422,700.4118 ZRX |
0.4100 USD |
0.4030 USD |
0.4360 USD |
0.4290 USD |
| 2024-11-20 |
0.4200 USD |
372,363.5839 ZRX |
0.4340 USD |
0.4070 USD |
0.4370 USD |
0.4170 USD |
| 2024-11-19 |
0.4450 USD |
677,150.1525 ZRX |
0.4730 USD |
0.4230 USD |
0.4730 USD |
0.4230 USD |
| 2024-11-18 |
0.4510 USD |
3,542,700.6070 ZRX |
0.3670 USD |
0.3660 USD |
0.5460 USD |
0.4590 USD |
| 2024-11-17 |
0.3810 USD |
241,320.9942 ZRX |
0.3990 USD |
0.3650 USD |
0.4010 USD |
0.3670 USD |
| 2024-11-16 |
0.3800 USD |
936,212.4235 ZRX |
0.3580 USD |
0.3580 USD |
0.4110 USD |
0.4070 USD |
| 2024-11-15 |
0.3500 USD |
117,210.0264 ZRX |
0.3440 USD |
0.3330 USD |
0.3590 USD |
0.3500 USD |
| 2024-11-14 |
0.3540 USD |
173,208.9870 ZRX |
0.3610 USD |
0.3410 USD |
0.3690 USD |
0.3410 USD |
| 2024-11-13 |
0.3720 USD |
652,744.3584 ZRX |
0.3790 USD |
0.3480 USD |
0.3990 USD |
0.3530 USD |
| 2024-11-12 |
0.3760 USD |
432,040.7379 ZRX |
0.3850 USD |
0.3520 USD |
0.4000 USD |
0.3670 USD |
| 2024-11-11 |
0.3700 USD |
236,810.7666 ZRX |
0.3620 USD |
0.3540 USD |
0.3830 USD |
0.3780 USD |
| 2024-11-10 |
0.3570 USD |
137,340.5587 ZRX |
0.3440 USD |
0.3410 USD |
0.3660 USD |
0.3650 USD |
| 2024-11-09 |
0.3310 USD |
90,346.4826 ZRX |
0.3340 USD |
0.3280 USD |
0.3370 USD |
0.3330 USD |
| 2024-11-08 |
0.3300 USD |
370,161.8439 ZRX |
0.3340 USD |
0.3210 USD |
0.3360 USD |
0.3330 USD |
| 2024-11-07 |
0.3260 USD |
142,191.5255 ZRX |
0.3260 USD |
0.3170 USD |
0.3340 USD |
0.3230 USD |
| 2024-11-06 |
0.3150 USD |
302,650.2037 ZRX |
0.2940 USD |
0.2940 USD |
0.3270 USD |
0.3240 USD |
| 2024-11-05 |
0.2870 USD |
114,302.6208 ZRX |
0.2800 USD |
0.2790 USD |
0.2960 USD |
0.2910 USD |
| 2024-11-04 |
0.2800 USD |
112,937.0006 ZRX |
0.2880 USD |
0.2780 USD |
0.2940 USD |
0.2790 USD |
| 2024-11-03 |
0.2940 USD |
48,043.0692 ZRX |
0.3010 USD |
0.2810 USD |
0.3010 USD |
0.2930 USD |
| 2024-11-02 |
0.3090 USD |
27,429.7826 ZRX |
0.3120 USD |
0.3000 USD |
0.3140 USD |
0.3020 USD |
| 2024-11-01 |
0.3120 USD |
160,678.9033 ZRX |
0.3170 USD |
0.3080 USD |
0.3240 USD |
0.3120 USD |
| 2024-10-31 |
0.3190 USD |
143,388.9972 ZRX |
0.3390 USD |
0.3160 USD |
0.3390 USD |
0.3180 USD |
| 2024-10-30 |
0.3370 USD |
88,613.5585 ZRX |
0.3370 USD |
0.3270 USD |
0.3450 USD |
0.3390 USD |
| 2024-10-29 |
0.3330 USD |
71,877.0551 ZRX |
0.3200 USD |
0.3200 USD |
0.3390 USD |
0.3360 USD |
| 2024-10-28 |
0.3130 USD |
59,238.3311 ZRX |
0.3200 USD |
0.3050 USD |
0.3220 USD |
0.3210 USD |
| 2024-10-27 |
0.3240 USD |
64,603.9862 ZRX |
0.3140 USD |
0.3140 USD |
0.3310 USD |
0.3190 USD |
| 2024-10-26 |
0.3170 USD |
184,458.3761 ZRX |
0.3160 USD |
0.3100 USD |
0.3230 USD |
0.3170 USD |
| 2024-10-25 |
0.3540 USD |
446,764.0932 ZRX |
0.3420 USD |
0.3350 USD |
0.3630 USD |
0.3430 USD |
| 2024-10-24 |
0.3420 USD |
143,549.9129 ZRX |
0.3370 USD |
0.3310 USD |
0.3540 USD |
0.3400 USD |
| 2024-10-23 |
0.3410 USD |
388,015.2758 ZRX |
0.3520 USD |
0.3310 USD |
0.3540 USD |
0.3380 USD |
| 2024-10-22 |
0.3450 USD |
747,574.0750 ZRX |
0.3560 USD |
0.3420 USD |
0.3560 USD |
0.3500 USD |
| 2024-10-21 |
0.3690 USD |
993,227.4631 ZRX |
0.3550 USD |
0.3520 USD |
0.3890 USD |
0.3590 USD |
| 2024-10-20 |
0.3460 USD |
77,031.2057 ZRX |
0.3370 USD |
0.3310 USD |
0.3540 USD |
0.3500 USD |
| 2024-10-19 |
0.3350 USD |
32,442.2570 ZRX |
0.3360 USD |
0.3320 USD |
0.3400 USD |
0.3350 USD |
| 2024-10-18 |
0.3280 USD |
50,592.6909 ZRX |
0.3200 USD |
0.3200 USD |
0.3370 USD |
0.3340 USD |
| 2024-10-17 |
0.3180 USD |
72,048.8575 ZRX |
0.3290 USD |
0.3140 USD |
0.3320 USD |
0.3190 USD |
| 2024-10-16 |
0.3310 USD |
60,697.0023 ZRX |
0.3340 USD |
0.3270 USD |
0.3360 USD |
0.3320 USD |
| 2024-10-15 |
0.3310 USD |
91,270.4418 ZRX |
0.3360 USD |
0.3220 USD |
0.3400 USD |
0.3310 USD |
| 2024-10-14 |
0.3260 USD |
44,789.4939 ZRX |
0.3210 USD |
0.3210 USD |
0.3350 USD |
0.3330 USD |
| 2024-10-13 |
0.3250 USD |
52,714.7292 ZRX |
0.3230 USD |
0.3160 USD |
0.3280 USD |
0.3160 USD |
| 2024-10-12 |
0.3230 USD |
34,100.1074 ZRX |
0.3180 USD |
0.3180 USD |
0.3270 USD |
0.3230 USD |
| 2024-10-11 |
0.3120 USD |
23,802.1092 ZRX |
0.3050 USD |
0.3020 USD |
0.3160 USD |
0.3160 USD |
| 2024-10-10 |
0.3070 USD |
10,684.0413 ZRX |
0.3050 USD |
0.3000 USD |
0.3100 USD |
0.3010 USD |
| 2024-10-09 |
0.3120 USD |
18,019.4510 ZRX |
0.3110 USD |
0.3040 USD |
0.3160 USD |
0.3060 USD |
| 2024-10-08 |
0.3110 USD |
8,401.6351 ZRX |
0.3160 USD |
0.3080 USD |
0.3200 USD |
0.3080 USD |
| 2024-10-07 |
0.3240 USD |
16,052.1940 ZRX |
0.3220 USD |
0.3180 USD |
0.3280 USD |
0.3200 USD |
| 2024-10-06 |
0.3150 USD |
11,073.6586 ZRX |
0.3100 USD |
0.3080 USD |
0.3230 USD |
0.3210 USD |
| 2024-10-05 |
0.3110 USD |
18,547.2956 ZRX |
0.3150 USD |
0.3100 USD |
0.3180 USD |
0.3100 USD |
| 2024-10-04 |
0.3050 USD |
78,731.7346 ZRX |
0.2940 USD |
0.2940 USD |
0.3140 USD |
0.3110 USD |