Identifier on Kraken: ZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.3700 USD |
105,374.9131 ZRX |
0.3610 USD |
0.3600 USD |
0.3770 USD |
0.3690 USD |
| 2024-06-24 |
0.3400 USD |
108,845.2038 ZRX |
0.3490 USD |
0.3290 USD |
0.3590 USD |
0.3590 USD |
| 2024-06-23 |
0.3500 USD |
23,204.5275 ZRX |
0.3600 USD |
0.3440 USD |
0.3650 USD |
0.3480 USD |
| 2024-06-22 |
0.3600 USD |
21,884.3359 ZRX |
0.3580 USD |
0.3550 USD |
0.3640 USD |
0.3580 USD |
| 2024-06-21 |
0.3590 USD |
29,929.8618 ZRX |
0.3600 USD |
0.3540 USD |
0.3680 USD |
0.3590 USD |
| 2024-06-20 |
0.3620 USD |
124,490.4410 ZRX |
0.3520 USD |
0.3520 USD |
0.3770 USD |
0.3640 USD |
| 2024-06-19 |
0.3500 USD |
39,196.0759 ZRX |
0.3340 USD |
0.3320 USD |
0.3560 USD |
0.3540 USD |
| 2024-06-18 |
0.3380 USD |
286,740.7650 ZRX |
0.3680 USD |
0.3180 USD |
0.3690 USD |
0.3350 USD |
| 2024-06-17 |
0.3790 USD |
84,156.9726 ZRX |
0.4130 USD |
0.3690 USD |
0.4160 USD |
0.3780 USD |
| 2024-06-16 |
0.4070 USD |
45,789.4390 ZRX |
0.4010 USD |
0.4000 USD |
0.4120 USD |
0.4110 USD |
| 2024-06-15 |
0.4100 USD |
7,617.5389 ZRX |
0.4070 USD |
0.4050 USD |
0.4130 USD |
0.4070 USD |
| 2024-06-14 |
0.4140 USD |
124,293.6027 ZRX |
0.4270 USD |
0.3960 USD |
0.4310 USD |
0.4100 USD |
| 2024-06-13 |
0.4390 USD |
469,777.4890 ZRX |
0.4500 USD |
0.4240 USD |
0.4530 USD |
0.4250 USD |
| 2024-06-12 |
0.4570 USD |
435,743.5970 ZRX |
0.4310 USD |
0.4190 USD |
0.4610 USD |
0.4500 USD |
| 2024-06-11 |
0.4370 USD |
44,070.5941 ZRX |
0.4570 USD |
0.4250 USD |
0.4590 USD |
0.4330 USD |
| 2024-06-10 |
0.4550 USD |
27,951.7866 ZRX |
0.4610 USD |
0.4510 USD |
0.4650 USD |
0.4550 USD |
| 2024-06-09 |
0.4580 USD |
15,411.3786 ZRX |
0.4520 USD |
0.4490 USD |
0.4630 USD |
0.4630 USD |
| 2024-06-08 |
0.4640 USD |
23,710.3963 ZRX |
0.4770 USD |
0.4480 USD |
0.4810 USD |
0.4520 USD |
| 2024-06-07 |
0.4770 USD |
305,481.2040 ZRX |
0.5250 USD |
0.4330 USD |
0.5350 USD |
0.4790 USD |
| 2024-06-06 |
0.5300 USD |
28,096.0894 ZRX |
0.5450 USD |
0.5210 USD |
0.5460 USD |
0.5290 USD |
| 2024-06-05 |
0.5380 USD |
166,710.0021 ZRX |
0.5250 USD |
0.5230 USD |
0.5500 USD |
0.5450 USD |
| 2024-06-04 |
0.5100 USD |
14,754.0508 ZRX |
0.5030 USD |
0.4950 USD |
0.5200 USD |
0.5160 USD |
| 2024-06-03 |
0.5130 USD |
57,474.2870 ZRX |
0.5040 USD |
0.5030 USD |
0.5210 USD |
0.5030 USD |
| 2024-06-02 |
0.5120 USD |
20,522.8120 ZRX |
0.5200 USD |
0.5040 USD |
0.5260 USD |
0.5070 USD |
| 2024-06-01 |
0.5190 USD |
13,595.1490 ZRX |
0.5160 USD |
0.5160 USD |
0.5250 USD |
0.5230 USD |
| 2024-05-31 |
0.5170 USD |
353,740.7986 ZRX |
0.5150 USD |
0.5070 USD |
0.5310 USD |
0.5200 USD |
| 2024-05-30 |
0.5210 USD |
37,397.0080 ZRX |
0.5320 USD |
0.5090 USD |
0.5370 USD |
0.5210 USD |
| 2024-05-29 |
0.5420 USD |
24,143.6239 ZRX |
0.5480 USD |
0.5310 USD |
0.5540 USD |
0.5330 USD |
| 2024-05-28 |
0.5440 USD |
54,746.7482 ZRX |
0.5540 USD |
0.5290 USD |
0.5570 USD |
0.5510 USD |
| 2024-05-27 |
0.5570 USD |
34,530.0230 ZRX |
0.5470 USD |
0.5440 USD |
0.5690 USD |
0.5610 USD |
| 2024-05-26 |
0.5510 USD |
63,314.9170 ZRX |
0.5680 USD |
0.5480 USD |
0.5700 USD |
0.5490 USD |
| 2024-05-25 |
0.5680 USD |
14,313.3397 ZRX |
0.5620 USD |
0.5610 USD |
0.5800 USD |
0.5690 USD |
| 2024-05-24 |
0.5690 USD |
63,635.2529 ZRX |
0.5690 USD |
0.5470 USD |
0.5800 USD |
0.5630 USD |
| 2024-05-23 |
0.5820 USD |
1,240,839.1418 ZRX |
0.5590 USD |
0.5410 USD |
0.6020 USD |
0.5700 USD |
| 2024-05-22 |
0.5660 USD |
169,653.4949 ZRX |
0.5730 USD |
0.5500 USD |
0.5950 USD |
0.5650 USD |
| 2024-05-21 |
0.5710 USD |
970,140.7244 ZRX |
0.5800 USD |
0.5590 USD |
0.5890 USD |
0.5720 USD |
| 2024-05-20 |
0.5480 USD |
207,731.3536 ZRX |
0.5540 USD |
0.5350 USD |
0.5760 USD |
0.5760 USD |
| 2024-05-19 |
0.5740 USD |
140,794.8940 ZRX |
0.5840 USD |
0.5440 USD |
0.6080 USD |
0.5500 USD |
| 2024-05-18 |
0.5950 USD |
477,018.8232 ZRX |
0.5760 USD |
0.5740 USD |
0.6120 USD |
0.5870 USD |
| 2024-05-17 |
0.5570 USD |
725,942.8577 ZRX |
0.4980 USD |
0.4870 USD |
0.5870 USD |
0.5700 USD |
| 2024-05-16 |
0.5070 USD |
239,285.3572 ZRX |
0.4740 USD |
0.4740 USD |
0.5270 USD |
0.4980 USD |
| 2024-05-15 |
0.4630 USD |
149,082.1488 ZRX |
0.4410 USD |
0.4390 USD |
0.4790 USD |
0.4750 USD |
| 2024-05-14 |
0.4470 USD |
101,753.8615 ZRX |
0.4510 USD |
0.4400 USD |
0.4550 USD |
0.4410 USD |
| 2024-05-13 |
0.4520 USD |
60,723.1805 ZRX |
0.4540 USD |
0.4320 USD |
0.4670 USD |
0.4560 USD |
| 2024-05-12 |
0.4540 USD |
5,109.3113 ZRX |
0.4560 USD |
0.4530 USD |
0.4590 USD |
0.4530 USD |
| 2024-05-11 |
0.4600 USD |
32,332.1297 ZRX |
0.4620 USD |
0.4570 USD |
0.4690 USD |
0.4570 USD |
| 2024-05-10 |
0.4760 USD |
58,627.6897 ZRX |
0.4850 USD |
0.4530 USD |
0.4950 USD |
0.4550 USD |
| 2024-05-09 |
0.4780 USD |
45,943.5044 ZRX |
0.4730 USD |
0.4660 USD |
0.4900 USD |
0.4860 USD |
| 2024-05-08 |
0.4770 USD |
52,949.0290 ZRX |
0.4770 USD |
0.4670 USD |
0.4880 USD |
0.4740 USD |
| 2024-05-07 |
0.4890 USD |
44,338.8783 ZRX |
0.4860 USD |
0.4790 USD |
0.4990 USD |
0.4880 USD |