Identifier on Kraken: ZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
0.4610 USD |
3,969.8961 ZRX |
0.4610 USD |
0.4610 USD |
0.4610 USD |
0.4610 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 |
| 2024-12-07 |
0.7900 USD |
918,507.7962 ZRX |
0.7530 USD |
0.7340 USD |
0.8480 USD |
0.7660 USD |
| 2024-12-06 |
0.8230 USD |
4,609,616.7147 ZRX |
0.6390 USD |
0.6340 USD |
0.9140 USD |
0.7590 USD |
| 2024-12-05 |
0.6480 USD |
767,425.9024 ZRX |
0.6610 USD |
0.6200 USD |
0.6860 USD |
0.6660 USD |
| 2024-12-04 |
0.6650 USD |
885,769.7458 ZRX |
0.6460 USD |
0.6390 USD |
0.6980 USD |
0.6770 USD |
| 2024-12-03 |
0.6400 USD |
1,569,343.6777 ZRX |
0.6180 USD |
0.5860 USD |
0.6770 USD |
0.6490 USD |
| 2024-12-02 |
0.5550 USD |
364,552.9782 ZRX |
0.5960 USD |
0.5330 USD |
0.5970 USD |
0.5760 USD |
| 2024-12-01 |
0.5890 USD |
363,753.8443 ZRX |
0.5800 USD |
0.5680 USD |
0.6160 USD |
0.6000 USD |
| 2024-11-30 |
0.5740 USD |
347,726.1535 ZRX |
0.5710 USD |
0.5530 USD |
0.5960 USD |
0.5780 USD |
| 2024-11-29 |
0.5590 USD |
152,018.2334 ZRX |
0.5450 USD |
0.5390 USD |
0.5810 USD |
0.5780 USD |
| 2024-11-28 |
0.5480 USD |
635,341.3483 ZRX |
0.5760 USD |
0.5360 USD |
0.5760 USD |
0.5480 USD |
| 2024-11-27 |
0.5530 USD |
1,015,879.0543 ZRX |
0.6010 USD |
0.5280 USD |
0.6260 USD |
0.5640 USD |
| 2024-11-26 |
0.5150 USD |
1,408,739.0454 ZRX |
0.4730 USD |
0.4700 USD |
0.5500 USD |
0.5290 USD |
| 2024-11-25 |
0.4930 USD |
523,730.4258 ZRX |
0.5130 USD |
0.4630 USD |
0.5250 USD |
0.4760 USD |
| 2024-11-24 |
0.5000 USD |
818,106.8188 ZRX |
0.4630 USD |
0.4550 USD |
0.5350 USD |
0.4890 USD |
| 2024-11-23 |
0.4610 USD |
509,367.4719 ZRX |
0.4500 USD |
0.4430 USD |
0.4830 USD |
0.4620 USD |
| 2024-11-22 |
0.4400 USD |
355,493.5034 ZRX |
0.4290 USD |
0.4230 USD |
0.4560 USD |
0.4480 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 |