Identifier on Kraken: ZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
0.7120 USD |
13,752.3533 ZRX |
0.7270 USD |
0.6960 USD |
0.7270 USD |
0.6960 USD |
| 2022-04-16 |
0.7350 USD |
25,422.6614 ZRX |
0.7390 USD |
0.7110 USD |
0.7460 USD |
0.7310 USD |
| 2022-04-15 |
0.7450 USD |
229,775.6132 ZRX |
0.7460 USD |
0.7200 USD |
0.7680 USD |
0.7330 USD |
| 2022-04-14 |
0.7640 USD |
323,472.2494 ZRX |
0.7620 USD |
0.7360 USD |
0.7980 USD |
0.7410 USD |
| 2022-04-13 |
0.7370 USD |
630,603.0492 ZRX |
0.7120 USD |
0.7060 USD |
0.7610 USD |
0.7610 USD |
| 2022-04-12 |
0.7020 USD |
198,761.7883 ZRX |
0.6850 USD |
0.6620 USD |
0.7170 USD |
0.6980 USD |
| 2022-04-11 |
0.7070 USD |
146,073.4843 ZRX |
0.7500 USD |
0.6790 USD |
0.7550 USD |
0.6880 USD |
| 2022-04-10 |
0.7820 USD |
29,306.8389 ZRX |
0.7970 USD |
0.7640 USD |
0.8110 USD |
0.7700 USD |
| 2022-04-09 |
0.7950 USD |
92,421.4083 ZRX |
0.7770 USD |
0.7720 USD |
0.8210 USD |
0.7980 USD |
| 2022-04-08 |
0.7840 USD |
200,901.7724 ZRX |
0.7520 USD |
0.7520 USD |
0.8240 USD |
0.7580 USD |
| 2022-04-07 |
0.7220 USD |
334,348.3474 ZRX |
0.7050 USD |
0.6920 USD |
0.7530 USD |
0.7460 USD |
| 2022-04-06 |
0.7490 USD |
144,445.4611 ZRX |
0.8050 USD |
0.7060 USD |
0.8050 USD |
0.7190 USD |
| 2022-04-05 |
0.8350 USD |
218,981.6619 ZRX |
0.8860 USD |
0.8100 USD |
0.8860 USD |
0.8180 USD |
| 2022-04-04 |
0.8610 USD |
121,488.5320 ZRX |
0.9090 USD |
0.8210 USD |
0.9090 USD |
0.8920 USD |
| 2022-04-03 |
0.8850 USD |
239,252.4296 ZRX |
0.8540 USD |
0.8270 USD |
0.9490 USD |
0.9130 USD |
| 2022-04-02 |
0.8250 USD |
114,539.5680 ZRX |
0.8100 USD |
0.8040 USD |
0.8710 USD |
0.8710 USD |
| 2022-04-01 |
0.8210 USD |
184,239.4610 ZRX |
0.7730 USD |
0.7320 USD |
0.8950 USD |
0.8040 USD |
| 2022-03-31 |
0.7930 USD |
293,821.7941 ZRX |
0.8150 USD |
0.7540 USD |
0.8370 USD |
0.7740 USD |
| 2022-03-30 |
0.7540 USD |
250,604.7320 ZRX |
0.7320 USD |
0.6960 USD |
0.8260 USD |
0.8140 USD |
| 2022-03-29 |
0.7200 USD |
82,737.8002 ZRX |
0.6970 USD |
0.6930 USD |
0.7460 USD |
0.7090 USD |
| 2022-03-28 |
0.7290 USD |
141,799.1266 ZRX |
0.7240 USD |
0.7020 USD |
0.7550 USD |
0.7050 USD |
| 2022-03-27 |
0.7460 USD |
804,998.0914 ZRX |
0.6260 USD |
0.6230 USD |
0.8370 USD |
0.7210 USD |
| 2022-03-26 |
0.5990 USD |
116,403.1070 ZRX |
0.5850 USD |
0.5790 USD |
0.6240 USD |
0.6210 USD |
| 2022-03-25 |
0.5960 USD |
112,780.4145 ZRX |
0.5890 USD |
0.5710 USD |
0.6080 USD |
0.5830 USD |
| 2022-03-24 |
0.5820 USD |
27,164.2436 ZRX |
0.5890 USD |
0.5680 USD |
0.5930 USD |
0.5910 USD |
| 2022-03-23 |
0.5750 USD |
23,139.9160 ZRX |
0.5620 USD |
0.5540 USD |
0.5880 USD |
0.5840 USD |
| 2022-03-22 |
0.5620 USD |
55,574.8000 ZRX |
0.5490 USD |
0.5480 USD |
0.5740 USD |
0.5710 USD |
| 2022-03-21 |
0.5500 USD |
35,785.3506 ZRX |
0.5510 USD |
0.5310 USD |
0.5620 USD |
0.5530 USD |
| 2022-03-20 |
0.5430 USD |
10,394.3132 ZRX |
0.5490 USD |
0.5330 USD |
0.5570 USD |
0.5530 USD |
| 2022-03-19 |
0.5460 USD |
68,862.7506 ZRX |
0.5390 USD |
0.5330 USD |
0.5600 USD |
0.5470 USD |
| 2022-03-18 |
0.5210 USD |
23,700.3779 ZRX |
0.5150 USD |
0.5090 USD |
0.5410 USD |
0.5340 USD |
| 2022-03-17 |
0.5170 USD |
3,916.5809 ZRX |
0.5120 USD |
0.5060 USD |
0.5230 USD |
0.5180 USD |
| 2022-03-16 |
0.4960 USD |
90,134.2662 ZRX |
0.4890 USD |
0.4890 USD |
0.5090 USD |
0.5070 USD |
| 2022-03-15 |
0.4880 USD |
14,521.4238 ZRX |
0.4870 USD |
0.4730 USD |
0.4930 USD |
0.4910 USD |
| 2022-03-14 |
0.4770 USD |
4,809.0858 ZRX |
0.4740 USD |
0.4740 USD |
0.4860 USD |
0.4810 USD |
| 2022-03-13 |
0.4950 USD |
2,564.2189 ZRX |
0.4940 USD |
0.4880 USD |
0.5020 USD |
0.4880 USD |
| 2022-03-12 |
0.4920 USD |
685.0653 ZRX |
0.4920 USD |
0.4910 USD |
0.4980 USD |
0.4980 USD |
| 2022-03-11 |
0.4930 USD |
4,424.8469 ZRX |
0.4970 USD |
0.4870 USD |
0.5050 USD |
0.4920 USD |
| 2022-03-10 |
0.5050 USD |
157,489.7591 ZRX |
0.5250 USD |
0.4910 USD |
0.5260 USD |
0.5050 USD |
| 2022-03-09 |
0.5220 USD |
67,287.2865 ZRX |
0.4960 USD |
0.4950 USD |
0.5380 USD |
0.5220 USD |
| 2022-03-08 |
0.4890 USD |
6,762.9597 ZRX |
0.4800 USD |
0.4800 USD |
0.4940 USD |
0.4940 USD |
| 2022-03-07 |
0.4730 USD |
66,870.6588 ZRX |
0.4750 USD |
0.4650 USD |
0.4900 USD |
0.4750 USD |
| 2022-03-06 |
0.4900 USD |
66,317.8752 ZRX |
0.5030 USD |
0.4830 USD |
0.5030 USD |
0.4870 USD |
| 2022-03-05 |
0.4820 USD |
66,855.8413 ZRX |
0.4850 USD |
0.4820 USD |
0.5010 USD |
0.5010 USD |
| 2022-03-04 |
0.5190 USD |
52,101.9831 ZRX |
0.5340 USD |
0.4940 USD |
0.5340 USD |
0.4940 USD |
| 2022-03-03 |
0.5420 USD |
146,001.9156 ZRX |
0.5720 USD |
0.5240 USD |
0.5720 USD |
0.5340 USD |
| 2022-03-02 |
0.5850 USD |
173,230.4249 ZRX |
0.5720 USD |
0.5510 USD |
0.6150 USD |
0.5760 USD |
| 2022-03-01 |
0.5740 USD |
51,111.9798 ZRX |
0.5760 USD |
0.5640 USD |
0.5890 USD |
0.5730 USD |
| 2022-02-28 |
0.5490 USD |
44,683.0745 ZRX |
0.5210 USD |
0.5160 USD |
0.5730 USD |
0.5720 USD |
| 2022-02-27 |
0.5410 USD |
114,145.2514 ZRX |
0.5440 USD |
0.5150 USD |
0.5640 USD |
0.5190 USD |