Identifier on Kraken: ZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
0.8400 USD |
18,567.4581 ZRX |
0.8360 USD |
0.8140 USD |
0.8610 USD |
0.8240 USD |
| 2021-09-28 |
0.8340 USD |
55,534.4070 ZRX |
0.8500 USD |
0.8130 USD |
0.8610 USD |
0.8380 USD |
| 2021-09-27 |
0.8920 USD |
47,731.1364 ZRX |
0.9020 USD |
0.8650 USD |
0.9270 USD |
0.8700 USD |
| 2021-09-26 |
0.8870 USD |
194,935.1993 ZRX |
0.9040 USD |
0.8170 USD |
0.9550 USD |
0.9000 USD |
| 2021-09-25 |
0.9010 USD |
69,949.4410 ZRX |
0.9190 USD |
0.8790 USD |
0.9200 USD |
0.8860 USD |
| 2021-09-24 |
0.9230 USD |
57,721.2914 ZRX |
0.9930 USD |
0.8460 USD |
0.9930 USD |
0.8930 USD |
| 2021-09-23 |
0.9570 USD |
64,618.8312 ZRX |
0.9600 USD |
0.9380 USD |
0.9860 USD |
0.9800 USD |
| 2021-09-22 |
0.8760 USD |
97,435.7161 ZRX |
0.8440 USD |
0.8360 USD |
0.9600 USD |
0.9540 USD |
| 2021-09-21 |
0.9040 USD |
185,430.8897 ZRX |
0.8950 USD |
0.8400 USD |
0.9370 USD |
0.8420 USD |
| 2021-09-20 |
0.9370 USD |
133,452.7410 ZRX |
1.0630 USD |
0.8760 USD |
1.0710 USD |
0.9320 USD |
| 2021-09-19 |
1.0670 USD |
128,948.6505 ZRX |
1.1070 USD |
1.0530 USD |
1.1070 USD |
1.0530 USD |
| 2021-09-18 |
1.1100 USD |
173,518.9762 ZRX |
1.0860 USD |
1.0810 USD |
1.1300 USD |
1.1060 USD |
| 2021-09-17 |
1.0830 USD |
188,400.9411 ZRX |
1.1290 USD |
1.0640 USD |
1.1290 USD |
1.0900 USD |
| 2021-09-16 |
1.1650 USD |
154,056.2219 ZRX |
1.0760 USD |
1.0640 USD |
1.2460 USD |
1.1440 USD |
| 2021-09-15 |
1.0530 USD |
99,040.1198 ZRX |
1.0560 USD |
1.0320 USD |
1.0790 USD |
1.0720 USD |
| 2021-09-14 |
1.0200 USD |
348,900.0099 ZRX |
1.0180 USD |
0.9920 USD |
1.0630 USD |
1.0630 USD |
| 2021-09-13 |
0.9640 USD |
129,840.2464 ZRX |
1.0610 USD |
0.9430 USD |
1.0630 USD |
1.0100 USD |
| 2021-09-12 |
1.0460 USD |
27,457.2558 ZRX |
1.0220 USD |
1.0080 USD |
1.0730 USD |
1.0650 USD |
| 2021-09-11 |
1.0010 USD |
27,242.1041 ZRX |
1.0100 USD |
0.9920 USD |
1.0430 USD |
1.0210 USD |
| 2021-09-10 |
1.0400 USD |
106,918.1889 ZRX |
1.0710 USD |
0.9740 USD |
1.1090 USD |
0.9740 USD |
| 2021-09-09 |
1.0230 USD |
112,927.5867 ZRX |
1.0040 USD |
1.0010 USD |
1.0740 USD |
1.0330 USD |
| 2021-09-08 |
0.9810 USD |
276,033.8193 ZRX |
1.0100 USD |
0.8890 USD |
1.0400 USD |
1.0210 USD |
| 2021-09-07 |
1.0740 USD |
366,036.5732 ZRX |
1.2780 USD |
0.8500 USD |
1.2780 USD |
1.0000 USD |
| 2021-09-06 |
1.2890 USD |
85,837.5287 ZRX |
1.3120 USD |
1.2530 USD |
1.3150 USD |
1.2770 USD |
| 2021-09-05 |
1.2740 USD |
86,997.3119 ZRX |
1.2390 USD |
1.2170 USD |
1.3130 USD |
1.3130 USD |
| 2021-09-04 |
1.1970 USD |
88,885.1111 ZRX |
1.1800 USD |
1.1610 USD |
1.2360 USD |
1.2360 USD |
| 2021-09-03 |
1.1470 USD |
111,803.4432 ZRX |
1.1100 USD |
1.0880 USD |
1.1780 USD |
1.1780 USD |
| 2021-09-02 |
1.1140 USD |
43,624.7341 ZRX |
1.1190 USD |
1.0990 USD |
1.1390 USD |
1.1250 USD |
| 2021-09-01 |
1.1010 USD |
84,710.6072 ZRX |
1.0520 USD |
1.0520 USD |
1.1290 USD |
1.1280 USD |
| 2021-08-31 |
1.0630 USD |
39,999.8694 ZRX |
1.0370 USD |
1.0320 USD |
1.0820 USD |
1.0410 USD |
| 2021-08-30 |
1.0720 USD |
31,574.2896 ZRX |
1.0930 USD |
1.0470 USD |
1.1120 USD |
1.0960 USD |
| 2021-08-29 |
1.0980 USD |
27,828.0863 ZRX |
1.0870 USD |
1.0720 USD |
1.1170 USD |
1.1110 USD |
| 2021-08-28 |
1.0820 USD |
74,434.9823 ZRX |
1.1110 USD |
1.0640 USD |
1.1110 USD |
1.0780 USD |
| 2021-08-27 |
1.0450 USD |
55,424.3768 ZRX |
1.0420 USD |
1.0070 USD |
1.0970 USD |
1.0970 USD |
| 2021-08-26 |
1.0690 USD |
131,372.4060 ZRX |
1.1520 USD |
1.0200 USD |
1.1660 USD |
1.0700 USD |
| 2021-08-25 |
1.0760 USD |
213,394.0738 ZRX |
1.0680 USD |
1.0170 USD |
1.1740 USD |
1.1580 USD |
| 2021-08-24 |
1.1140 USD |
240,971.3277 ZRX |
1.1660 USD |
1.0390 USD |
1.1840 USD |
1.0970 USD |
| 2021-08-23 |
1.1470 USD |
175,969.0145 ZRX |
1.1120 USD |
1.0960 USD |
1.1860 USD |
1.1500 USD |
| 2021-08-22 |
1.0810 USD |
68,935.1829 ZRX |
1.0840 USD |
1.0570 USD |
1.1200 USD |
1.1170 USD |
| 2021-08-21 |
1.0420 USD |
177,708.8807 ZRX |
1.0320 USD |
1.0200 USD |
1.0780 USD |
1.0660 USD |
| 2021-08-20 |
1.0450 USD |
104,427.0793 ZRX |
1.0210 USD |
1.0120 USD |
1.0560 USD |
1.0530 USD |
| 2021-08-19 |
0.9500 USD |
97,001.2783 ZRX |
0.9630 USD |
0.9270 USD |
1.0190 USD |
1.0190 USD |
| 2021-08-18 |
0.9620 USD |
193,193.6395 ZRX |
0.9950 USD |
0.9300 USD |
1.0250 USD |
0.9590 USD |
| 2021-08-17 |
1.0270 USD |
181,478.9956 ZRX |
1.0280 USD |
0.9790 USD |
1.1020 USD |
0.9850 USD |
| 2021-08-16 |
1.0640 USD |
77,150.5554 ZRX |
1.0470 USD |
1.0150 USD |
1.1050 USD |
1.0340 USD |
| 2021-08-15 |
1.0310 USD |
22,539.4314 ZRX |
1.0590 USD |
1.0140 USD |
1.0700 USD |
1.0700 USD |
| 2021-08-14 |
1.0580 USD |
182,356.4494 ZRX |
1.0650 USD |
1.0210 USD |
1.1030 USD |
1.0650 USD |
| 2021-08-13 |
0.9940 USD |
172,085.6078 ZRX |
0.9410 USD |
0.9240 USD |
1.0530 USD |
1.0500 USD |
| 2021-08-12 |
0.9370 USD |
162,294.0442 ZRX |
1.0090 USD |
0.9210 USD |
1.0250 USD |
0.9430 USD |
| 2021-08-11 |
1.0070 USD |
190,929.8303 ZRX |
0.9720 USD |
0.9560 USD |
1.0410 USD |
0.9910 USD |