Identifier on Kraken: ZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-10 |
0.9530 USD |
72,760.4057 ZRX |
0.9670 USD |
0.9260 USD |
0.9810 USD |
0.9690 USD |
| 2021-08-09 |
0.9400 USD |
38,166.4128 ZRX |
0.9410 USD |
0.8930 USD |
0.9610 USD |
0.9460 USD |
| 2021-08-08 |
0.9960 USD |
291,317.5170 ZRX |
0.9370 USD |
0.9180 USD |
1.0440 USD |
0.9250 USD |
| 2021-08-07 |
0.9050 USD |
217,057.8932 ZRX |
0.8950 USD |
0.8850 USD |
0.9390 USD |
0.9030 USD |
| 2021-08-06 |
0.8800 USD |
187,318.7084 ZRX |
0.8880 USD |
0.8600 USD |
0.9010 USD |
0.8910 USD |
| 2021-08-05 |
0.8810 USD |
245,990.4485 ZRX |
0.8690 USD |
0.8420 USD |
0.9130 USD |
0.8870 USD |
| 2021-08-04 |
0.8570 USD |
129,747.8447 ZRX |
0.8530 USD |
0.8310 USD |
0.8720 USD |
0.8630 USD |
| 2021-08-03 |
0.8300 USD |
117,314.7413 ZRX |
0.8260 USD |
0.7830 USD |
0.8560 USD |
0.8210 USD |
| 2021-08-02 |
0.7890 USD |
187,686.1575 ZRX |
0.7790 USD |
0.7580 USD |
0.8200 USD |
0.8060 USD |
| 2021-08-01 |
0.8150 USD |
30,489.7417 ZRX |
0.8270 USD |
0.7800 USD |
0.8450 USD |
0.7800 USD |
| 2021-07-31 |
0.8320 USD |
76,064.9275 ZRX |
0.7760 USD |
0.7680 USD |
0.8640 USD |
0.8270 USD |
| 2021-07-30 |
0.7530 USD |
74,063.9215 ZRX |
0.7500 USD |
0.7190 USD |
0.7770 USD |
0.7700 USD |
| 2021-07-29 |
0.7640 USD |
64,892.7137 ZRX |
0.7100 USD |
0.7100 USD |
0.7790 USD |
0.7450 USD |
| 2021-07-28 |
0.7070 USD |
14,775.2176 ZRX |
0.7250 USD |
0.6940 USD |
0.7250 USD |
0.7000 USD |
| 2021-07-27 |
0.7240 USD |
25,828.2473 ZRX |
0.6810 USD |
0.6600 USD |
0.7420 USD |
0.7030 USD |