Identifier on Kraken: ZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
0.7390 USD |
348,945.8673 ZRX |
0.7970 USD |
0.7120 USD |
0.7970 USD |
0.7440 USD |
| 2022-01-06 |
0.7940 USD |
130,706.7003 ZRX |
0.8250 USD |
0.7700 USD |
0.8300 USD |
0.7970 USD |
| 2022-01-05 |
0.8950 USD |
400,027.2329 ZRX |
0.8890 USD |
0.8230 USD |
0.9670 USD |
0.8230 USD |
| 2022-01-04 |
0.9190 USD |
169,278.1306 ZRX |
0.9420 USD |
0.8930 USD |
0.9490 USD |
0.8930 USD |
| 2022-01-03 |
0.9440 USD |
231,254.4056 ZRX |
0.8890 USD |
0.8880 USD |
0.9880 USD |
0.9320 USD |
| 2022-01-02 |
0.8850 USD |
90,390.2862 ZRX |
0.8720 USD |
0.8490 USD |
0.9120 USD |
0.8960 USD |
| 2022-01-01 |
0.8470 USD |
67,622.4772 ZRX |
0.8090 USD |
0.8090 USD |
0.8660 USD |
0.8480 USD |
| 2021-12-31 |
0.8150 USD |
158,363.8346 ZRX |
0.7960 USD |
0.7760 USD |
0.8340 USD |
0.8050 USD |
| 2021-12-30 |
0.7640 USD |
108,180.2158 ZRX |
0.7570 USD |
0.7480 USD |
0.8050 USD |
0.7890 USD |
| 2021-12-29 |
0.7900 USD |
43,366.4871 ZRX |
0.8000 USD |
0.7590 USD |
0.8210 USD |
0.7740 USD |
| 2021-12-28 |
0.8360 USD |
59,907.4492 ZRX |
0.8760 USD |
0.7960 USD |
0.8760 USD |
0.8080 USD |
| 2021-12-27 |
0.8930 USD |
31,366.5733 ZRX |
0.8820 USD |
0.8760 USD |
0.9070 USD |
0.8860 USD |
| 2021-12-26 |
0.8640 USD |
44,234.2546 ZRX |
0.8660 USD |
0.8440 USD |
0.8880 USD |
0.8830 USD |
| 2021-12-25 |
0.8550 USD |
9,740.5485 ZRX |
0.8510 USD |
0.8430 USD |
0.8670 USD |
0.8660 USD |
| 2021-12-24 |
0.8770 USD |
32,662.0143 ZRX |
0.8830 USD |
0.8520 USD |
0.8950 USD |
0.8540 USD |
| 2021-12-23 |
0.8710 USD |
73,395.3411 ZRX |
0.8240 USD |
0.8120 USD |
0.9110 USD |
0.8900 USD |
| 2021-12-22 |
0.8210 USD |
85,913.8397 ZRX |
0.7840 USD |
0.7830 USD |
0.8540 USD |
0.8240 USD |
| 2021-12-21 |
0.7690 USD |
53,185.2382 ZRX |
0.7540 USD |
0.7490 USD |
0.7820 USD |
0.7820 USD |
| 2021-12-20 |
0.7480 USD |
107,089.1675 ZRX |
0.7710 USD |
0.7240 USD |
0.7830 USD |
0.7590 USD |
| 2021-12-19 |
0.7830 USD |
31,147.5972 ZRX |
0.7890 USD |
0.7680 USD |
0.7960 USD |
0.7780 USD |
| 2021-12-18 |
0.7710 USD |
23,937.6341 ZRX |
0.7710 USD |
0.7500 USD |
0.8020 USD |
0.7830 USD |
| 2021-12-17 |
0.7670 USD |
143,386.7515 ZRX |
0.7790 USD |
0.7360 USD |
0.7910 USD |
0.7750 USD |
| 2021-12-16 |
0.8040 USD |
205,225.8298 ZRX |
0.7880 USD |
0.7770 USD |
0.8210 USD |
0.7780 USD |
| 2021-12-15 |
0.7690 USD |
12,097.9855 ZRX |
0.7630 USD |
0.7190 USD |
0.8020 USD |
0.7970 USD |
| 2021-12-14 |
0.7520 USD |
135,229.4161 ZRX |
0.7480 USD |
0.7390 USD |
0.7740 USD |
0.7700 USD |
| 2021-12-13 |
0.7680 USD |
280,139.9779 ZRX |
0.8420 USD |
0.7450 USD |
0.8420 USD |
0.7580 USD |
| 2021-12-12 |
0.8310 USD |
15,147.3698 ZRX |
0.8460 USD |
0.8140 USD |
0.8480 USD |
0.8420 USD |
| 2021-12-11 |
0.8250 USD |
28,829.5665 ZRX |
0.7940 USD |
0.7860 USD |
0.8500 USD |
0.8480 USD |
| 2021-12-10 |
0.8480 USD |
98,053.9810 ZRX |
0.8630 USD |
0.8080 USD |
0.8840 USD |
0.8080 USD |
| 2021-12-09 |
0.8980 USD |
156,447.4304 ZRX |
0.9150 USD |
0.8550 USD |
0.9470 USD |
0.8640 USD |
| 2021-12-08 |
0.8990 USD |
119,291.4193 ZRX |
0.9000 USD |
0.8550 USD |
0.9270 USD |
0.9130 USD |
| 2021-12-07 |
0.9030 USD |
213,625.5034 ZRX |
0.8650 USD |
0.8570 USD |
0.9570 USD |
0.8900 USD |
| 2021-12-06 |
0.8200 USD |
155,181.9520 ZRX |
0.8300 USD |
0.7660 USD |
0.8690 USD |
0.8610 USD |
| 2021-12-05 |
0.8460 USD |
111,195.6255 ZRX |
0.8970 USD |
0.8120 USD |
0.9100 USD |
0.8270 USD |
| 2021-12-04 |
0.8760 USD |
364,201.6456 ZRX |
1.0420 USD |
0.7270 USD |
1.0440 USD |
0.8820 USD |
| 2021-12-03 |
1.0660 USD |
88,378.7857 ZRX |
1.1160 USD |
0.9920 USD |
1.1180 USD |
1.0600 USD |
| 2021-12-02 |
1.1120 USD |
94,591.6145 ZRX |
1.1510 USD |
1.1000 USD |
1.1510 USD |
1.1160 USD |
| 2021-12-01 |
1.1600 USD |
107,663.7653 ZRX |
1.1800 USD |
1.1410 USD |
1.1870 USD |
1.1550 USD |
| 2021-11-30 |
1.1900 USD |
50,102.9415 ZRX |
1.2020 USD |
1.1440 USD |
1.2310 USD |
1.1910 USD |
| 2021-11-29 |
1.1620 USD |
107,030.2271 ZRX |
1.1720 USD |
1.1310 USD |
1.2080 USD |
1.1990 USD |
| 2021-11-28 |
1.1280 USD |
491,439.3045 ZRX |
1.2340 USD |
1.0820 USD |
1.2410 USD |
1.1650 USD |
| 2021-11-27 |
1.1720 USD |
168,764.3919 ZRX |
1.0960 USD |
1.0960 USD |
1.2240 USD |
1.2230 USD |
| 2021-11-26 |
1.1470 USD |
481,877.6913 ZRX |
1.1680 USD |
1.0500 USD |
1.2510 USD |
1.1070 USD |
| 2021-11-25 |
1.1690 USD |
143,934.4805 ZRX |
1.1620 USD |
1.1380 USD |
1.2080 USD |
1.1600 USD |
| 2021-11-24 |
1.1130 USD |
119,911.9639 ZRX |
1.1220 USD |
1.0600 USD |
1.1730 USD |
1.1730 USD |
| 2021-11-23 |
1.1040 USD |
118,464.3104 ZRX |
1.0790 USD |
1.0710 USD |
1.1320 USD |
1.1240 USD |
| 2021-11-22 |
1.0930 USD |
64,027.3707 ZRX |
1.1200 USD |
1.0640 USD |
1.1200 USD |
1.0880 USD |
| 2021-11-21 |
1.1290 USD |
12,183.8109 ZRX |
1.1500 USD |
1.1150 USD |
1.1500 USD |
1.1320 USD |
| 2021-11-20 |
1.1420 USD |
40,620.9318 ZRX |
1.1460 USD |
1.1040 USD |
1.1690 USD |
1.1490 USD |
| 2021-11-19 |
1.0860 USD |
86,529.6083 ZRX |
1.0610 USD |
1.0400 USD |
1.1500 USD |
1.1400 USD |