Identifier on Kraken: ZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.2920 USD |
77,375.1646 ZRX |
0.3030 USD |
0.2860 USD |
0.3060 USD |
0.2940 USD |
| 2024-10-02 |
0.3090 USD |
24,952.0745 ZRX |
0.3070 USD |
0.2990 USD |
0.3180 USD |
0.2990 USD |
| 2024-10-01 |
0.3280 USD |
405,109.0069 ZRX |
0.3340 USD |
0.2990 USD |
0.3470 USD |
0.3100 USD |
| 2024-09-30 |
0.3430 USD |
29,220.3790 ZRX |
0.3610 USD |
0.3380 USD |
0.3610 USD |
0.3390 USD |
| 2024-09-29 |
0.3540 USD |
88,258.6846 ZRX |
0.3560 USD |
0.3450 USD |
0.3630 USD |
0.3600 USD |
| 2024-09-28 |
0.3570 USD |
17,486.9895 ZRX |
0.3660 USD |
0.3490 USD |
0.3680 USD |
0.3490 USD |
| 2024-09-27 |
0.3600 USD |
96,433.2451 ZRX |
0.3530 USD |
0.3470 USD |
0.3700 USD |
0.3660 USD |
| 2024-09-26 |
0.3510 USD |
355,322.2363 ZRX |
0.3470 USD |
0.3400 USD |
0.3570 USD |
0.3500 USD |
| 2024-09-25 |
0.3570 USD |
813,479.6981 ZRX |
0.3400 USD |
0.3400 USD |
0.3720 USD |
0.3520 USD |
| 2024-09-24 |
0.3320 USD |
11,862.8317 ZRX |
0.3340 USD |
0.3270 USD |
0.3370 USD |
0.3330 USD |
| 2024-09-23 |
0.3270 USD |
55,380.3203 ZRX |
0.3210 USD |
0.3180 USD |
0.3340 USD |
0.3310 USD |
| 2024-09-22 |
0.3310 USD |
59,994.0927 ZRX |
0.3440 USD |
0.3190 USD |
0.3440 USD |
0.3230 USD |
| 2024-09-21 |
0.3380 USD |
54,273.5148 ZRX |
0.3280 USD |
0.3230 USD |
0.3440 USD |
0.3400 USD |
| 2024-09-20 |
0.3260 USD |
101,180.9037 ZRX |
0.3150 USD |
0.3100 USD |
0.3330 USD |
0.3230 USD |
| 2024-09-19 |
0.3080 USD |
271,683.8546 ZRX |
0.2970 USD |
0.2950 USD |
0.3200 USD |
0.3140 USD |
| 2024-09-18 |
0.2850 USD |
44,032.8504 ZRX |
0.2820 USD |
0.2760 USD |
0.2880 USD |
0.2830 USD |
| 2024-09-17 |
0.2820 USD |
71,436.3718 ZRX |
0.2760 USD |
0.2760 USD |
0.2870 USD |
0.2830 USD |
| 2024-09-16 |
0.2770 USD |
89,427.6667 ZRX |
0.2850 USD |
0.2750 USD |
0.2890 USD |
0.2760 USD |
| 2024-09-15 |
0.2920 USD |
10,869.7323 ZRX |
0.2940 USD |
0.2850 USD |
0.2960 USD |
0.2850 USD |
| 2024-09-14 |
0.2930 USD |
30,714.7329 ZRX |
0.2990 USD |
0.2920 USD |
0.3000 USD |
0.2940 USD |
| 2024-09-13 |
0.2950 USD |
280,389.9472 ZRX |
0.2860 USD |
0.2830 USD |
0.3040 USD |
0.3000 USD |
| 2024-09-12 |
0.2840 USD |
91,500.5446 ZRX |
0.2820 USD |
0.2780 USD |
0.2870 USD |
0.2870 USD |
| 2024-09-11 |
0.2780 USD |
65,156.9474 ZRX |
0.2820 USD |
0.2730 USD |
0.2820 USD |
0.2790 USD |
| 2024-09-10 |
0.2870 USD |
24,243.3609 ZRX |
0.2840 USD |
0.2820 USD |
0.2900 USD |
0.2870 USD |
| 2024-09-09 |
0.2780 USD |
44,874.6691 ZRX |
0.2740 USD |
0.2710 USD |
0.2850 USD |
0.2840 USD |
| 2024-09-08 |
0.2680 USD |
24,931.3462 ZRX |
0.2680 USD |
0.2670 USD |
0.2790 USD |
0.2710 USD |
| 2024-09-07 |
0.2670 USD |
81,870.1157 ZRX |
0.2640 USD |
0.2620 USD |
0.2730 USD |
0.2730 USD |
| 2024-09-06 |
0.2660 USD |
110,951.4896 ZRX |
0.2720 USD |
0.2550 USD |
0.2760 USD |
0.2620 USD |
| 2024-09-05 |
0.2830 USD |
21,791.9324 ZRX |
0.2850 USD |
0.2740 USD |
0.2860 USD |
0.2740 USD |
| 2024-09-04 |
0.2710 USD |
73,224.3731 ZRX |
0.2780 USD |
0.2650 USD |
0.2890 USD |
0.2850 USD |
| 2024-09-03 |
0.2900 USD |
2,697.0351 ZRX |
0.2930 USD |
0.2810 USD |
0.2970 USD |
0.2820 USD |
| 2024-09-02 |
0.2890 USD |
106,771.5732 ZRX |
0.2760 USD |
0.2760 USD |
0.2940 USD |
0.2920 USD |
| 2024-09-01 |
0.2850 USD |
5,327.1320 ZRX |
0.2880 USD |
0.2810 USD |
0.2890 USD |
0.2870 USD |
| 2024-08-31 |
0.2930 USD |
7,241.4665 ZRX |
0.2950 USD |
0.2900 USD |
0.2980 USD |
0.2900 USD |
| 2024-08-30 |
0.2880 USD |
44,822.9791 ZRX |
0.2990 USD |
0.2810 USD |
0.3010 USD |
0.2920 USD |
| 2024-08-29 |
0.3030 USD |
210,794.1468 ZRX |
0.2990 USD |
0.2940 USD |
0.3090 USD |
0.2980 USD |
| 2024-08-28 |
0.3020 USD |
19,634.6954 ZRX |
0.3040 USD |
0.2870 USD |
0.3120 USD |
0.2990 USD |
| 2024-08-27 |
0.3130 USD |
153,962.9057 ZRX |
0.3230 USD |
0.2980 USD |
0.3340 USD |
0.3060 USD |
| 2024-08-26 |
0.3310 USD |
96,742.8962 ZRX |
0.3430 USD |
0.3210 USD |
0.3450 USD |
0.3210 USD |
| 2024-08-25 |
0.3450 USD |
23,005.4965 ZRX |
0.3520 USD |
0.3410 USD |
0.3520 USD |
0.3480 USD |
| 2024-08-24 |
0.3520 USD |
101,524.1689 ZRX |
0.3460 USD |
0.3430 USD |
0.3600 USD |
0.3510 USD |
| 2024-08-23 |
0.3340 USD |
66,423.3135 ZRX |
0.3290 USD |
0.3290 USD |
0.3470 USD |
0.3470 USD |
| 2024-08-22 |
0.3250 USD |
55,432.5608 ZRX |
0.3210 USD |
0.3180 USD |
0.3300 USD |
0.3270 USD |
| 2024-08-21 |
0.3170 USD |
48,610.9498 ZRX |
0.3120 USD |
0.3100 USD |
0.3240 USD |
0.3230 USD |
| 2024-08-20 |
0.3130 USD |
72,753.6455 ZRX |
0.3100 USD |
0.3060 USD |
0.3170 USD |
0.3120 USD |
| 2024-08-19 |
0.3030 USD |
14,859.2203 ZRX |
0.3010 USD |
0.2990 USD |
0.3080 USD |
0.3080 USD |
| 2024-08-18 |
0.3030 USD |
18,475.2492 ZRX |
0.2990 USD |
0.2990 USD |
0.3080 USD |
0.3080 USD |
| 2024-08-17 |
0.2990 USD |
14,268.5504 ZRX |
0.2990 USD |
0.2970 USD |
0.3010 USD |
0.2990 USD |
| 2024-08-16 |
0.2970 USD |
26,878.4330 ZRX |
0.2990 USD |
0.2900 USD |
0.3030 USD |
0.2980 USD |
| 2024-08-15 |
0.3100 USD |
68,380.7760 ZRX |
0.3100 USD |
0.2940 USD |
0.3150 USD |
0.2960 USD |