Identifier on Kraken: ZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-26 |
0.5470 USD |
33,598.7496 ZRX |
0.5400 USD |
0.5380 USD |
0.5580 USD |
0.5470 USD |
| 2022-02-25 |
0.5280 USD |
23,185.2708 ZRX |
0.5140 USD |
0.4980 USD |
0.5440 USD |
0.5410 USD |
| 2022-02-24 |
0.4780 USD |
287,279.8176 ZRX |
0.5260 USD |
0.4540 USD |
0.5260 USD |
0.5120 USD |
| 2022-02-23 |
0.5490 USD |
28,177.5110 ZRX |
0.5450 USD |
0.5290 USD |
0.5690 USD |
0.5310 USD |
| 2022-02-22 |
0.5230 USD |
50,669.2606 ZRX |
0.5190 USD |
0.5060 USD |
0.5450 USD |
0.5450 USD |
| 2022-02-21 |
0.5610 USD |
111,270.6283 ZRX |
0.5760 USD |
0.5180 USD |
0.5890 USD |
0.5210 USD |
| 2022-02-20 |
0.5660 USD |
82,721.9116 ZRX |
0.5940 USD |
0.5520 USD |
0.5940 USD |
0.5760 USD |
| 2022-02-19 |
0.5850 USD |
110,342.8906 ZRX |
0.5980 USD |
0.5630 USD |
0.6060 USD |
0.5930 USD |
| 2022-02-18 |
0.6010 USD |
159,680.0701 ZRX |
0.6200 USD |
0.5870 USD |
0.6370 USD |
0.5930 USD |
| 2022-02-17 |
0.6310 USD |
49,776.6033 ZRX |
0.6730 USD |
0.6100 USD |
0.6730 USD |
0.6230 USD |
| 2022-02-16 |
0.6740 USD |
136,025.9249 ZRX |
0.6400 USD |
0.6310 USD |
0.6930 USD |
0.6840 USD |
| 2022-02-15 |
0.6310 USD |
109,719.1703 ZRX |
0.5920 USD |
0.5910 USD |
0.6520 USD |
0.6410 USD |
| 2022-02-14 |
0.5890 USD |
44,681.9585 ZRX |
0.6100 USD |
0.5760 USD |
0.6100 USD |
0.5950 USD |
| 2022-02-13 |
0.6160 USD |
29,663.9835 ZRX |
0.6160 USD |
0.5940 USD |
0.6290 USD |
0.6110 USD |