Identifier on Kraken: ZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
0.5500 USD |
102,617.1015 ZRX |
0.5480 USD |
0.5370 USD |
0.5690 USD |
0.5500 USD |
| 2024-04-20 |
0.5400 USD |
43,390.7762 ZRX |
0.5230 USD |
0.5130 USD |
0.5550 USD |
0.5550 USD |
| 2024-04-19 |
0.5150 USD |
125,944.0162 ZRX |
0.5050 USD |
0.4690 USD |
0.5410 USD |
0.5310 USD |
| 2024-04-18 |
0.4980 USD |
45,534.4025 ZRX |
0.4800 USD |
0.4720 USD |
0.5060 USD |
0.5050 USD |
| 2024-04-17 |
0.4770 USD |
36,730.7422 ZRX |
0.4920 USD |
0.4660 USD |
0.5070 USD |
0.4980 USD |
| 2024-04-16 |
0.4800 USD |
92,782.3972 ZRX |
0.4810 USD |
0.4590 USD |
0.4970 USD |
0.4930 USD |
| 2024-04-15 |
0.5000 USD |
182,039.1817 ZRX |
0.4990 USD |
0.4670 USD |
0.5280 USD |
0.4860 USD |
| 2024-04-14 |
0.4790 USD |
164,438.4027 ZRX |
0.4670 USD |
0.4490 USD |
0.5060 USD |
0.5050 USD |
| 2024-04-13 |
0.4580 USD |
1,042,182.4923 ZRX |
0.5420 USD |
0.3990 USD |
0.5490 USD |
0.4720 USD |
| 2024-04-12 |
0.5410 USD |
886,131.8627 ZRX |
0.6380 USD |
0.4930 USD |
0.6460 USD |
0.5400 USD |
| 2024-04-11 |
0.6460 USD |
72,173.4517 ZRX |
0.6550 USD |
0.6360 USD |
0.6620 USD |
0.6420 USD |
| 2024-04-10 |
0.6520 USD |
231,452.8614 ZRX |
0.6790 USD |
0.6310 USD |
0.6830 USD |
0.6580 USD |
| 2024-04-09 |
0.7200 USD |
292,352.0960 ZRX |
0.7310 USD |
0.6730 USD |
0.7620 USD |
0.6900 USD |
| 2024-04-08 |
0.7250 USD |
384,233.4073 ZRX |
0.6920 USD |
0.6780 USD |
0.7610 USD |
0.7360 USD |
| 2024-04-07 |
0.6930 USD |
147,888.3965 ZRX |
0.6650 USD |
0.6610 USD |
0.7060 USD |
0.6890 USD |
| 2024-04-06 |
0.6590 USD |
177,440.3634 ZRX |
0.6510 USD |
0.6470 USD |
0.6700 USD |
0.6660 USD |
| 2024-04-05 |
0.6540 USD |
134,747.8229 ZRX |
0.6720 USD |
0.6390 USD |
0.6720 USD |
0.6570 USD |
| 2024-04-04 |
0.6620 USD |
126,721.3274 ZRX |
0.6460 USD |
0.6310 USD |
0.6850 USD |
0.6750 USD |
| 2024-04-03 |
0.6500 USD |
235,730.7836 ZRX |
0.6510 USD |
0.6190 USD |
0.6750 USD |
0.6320 USD |
| 2024-04-02 |
0.6860 USD |
370,507.3399 ZRX |
0.7090 USD |
0.6470 USD |
0.7290 USD |
0.6580 USD |
| 2024-04-01 |
0.7110 USD |
589,203.9962 ZRX |
0.7470 USD |
0.6860 USD |
0.7480 USD |
0.7130 USD |
| 2024-03-31 |
0.7530 USD |
614,051.4970 ZRX |
0.7870 USD |
0.7360 USD |
0.7870 USD |
0.7590 USD |
| 2024-03-30 |
0.7970 USD |
711,794.5186 ZRX |
0.8600 USD |
0.7530 USD |
0.8600 USD |
0.7540 USD |
| 2024-03-29 |
0.9050 USD |
1,001,118.6068 ZRX |
1.0430 USD |
0.8570 USD |
1.0690 USD |
0.8670 USD |
| 2024-03-28 |
1.0630 USD |
494,052.3033 ZRX |
1.0610 USD |
1.0200 USD |
1.1100 USD |
1.0480 USD |
| 2024-03-27 |
1.0860 USD |
751,033.5779 ZRX |
1.0380 USD |
1.0340 USD |
1.1520 USD |
1.0750 USD |
| 2024-03-26 |
1.0470 USD |
755,551.2746 ZRX |
1.0050 USD |
1.0000 USD |
1.0910 USD |
1.0510 USD |
| 2024-03-25 |
0.9640 USD |
784,644.7383 ZRX |
0.9190 USD |
0.9080 USD |
1.0490 USD |
1.0320 USD |
| 2024-03-24 |
0.8810 USD |
226,295.9967 ZRX |
0.8520 USD |
0.8390 USD |
0.9150 USD |
0.9080 USD |
| 2024-03-23 |
0.8660 USD |
156,484.8835 ZRX |
0.8740 USD |
0.8560 USD |
0.8760 USD |
0.8620 USD |
| 2024-03-22 |
0.9110 USD |
658,544.1154 ZRX |
0.8700 USD |
0.8600 USD |
0.9740 USD |
0.8650 USD |
| 2024-03-21 |
1.0010 USD |
1,419,404.3161 ZRX |
1.1920 USD |
0.8660 USD |
1.2340 USD |
0.8790 USD |
| 2024-03-20 |
1.1960 USD |
613,838.9619 ZRX |
1.1380 USD |
1.1110 USD |
1.2900 USD |
1.2010 USD |
| 2024-03-19 |
1.1720 USD |
680,241.0869 ZRX |
1.1800 USD |
1.0940 USD |
1.2500 USD |
1.1310 USD |
| 2024-03-18 |
1.2310 USD |
296,248.2021 ZRX |
1.3100 USD |
1.1450 USD |
1.3320 USD |
1.1880 USD |
| 2024-03-17 |
1.3510 USD |
361,093.9133 ZRX |
1.3450 USD |
1.2870 USD |
1.4390 USD |
1.3170 USD |
| 2024-03-16 |
1.2650 USD |
918,570.3543 ZRX |
1.3270 USD |
1.0620 USD |
1.3970 USD |
1.2510 USD |
| 2024-03-15 |
1.2740 USD |
901,139.7105 ZRX |
1.3370 USD |
1.1640 USD |
1.3880 USD |
1.2970 USD |
| 2024-03-14 |
1.2360 USD |
1,290,623.3681 ZRX |
1.1060 USD |
1.0340 USD |
1.4150 USD |
1.4150 USD |
| 2024-03-13 |
0.9480 USD |
988,160.7471 ZRX |
0.9430 USD |
0.9150 USD |
1.0200 USD |
1.0180 USD |
| 2024-03-12 |
0.9620 USD |
2,001,036.4874 ZRX |
0.8220 USD |
0.8100 USD |
1.0790 USD |
0.9990 USD |
| 2024-03-11 |
0.9200 USD |
1,820,421.0438 ZRX |
0.7910 USD |
0.7660 USD |
1.0800 USD |
0.8220 USD |
| 2024-03-10 |
0.7400 USD |
1,937,417.5326 ZRX |
0.5770 USD |
0.5690 USD |
0.8190 USD |
0.7970 USD |
| 2024-03-09 |
0.5740 USD |
384,197.9610 ZRX |
0.5580 USD |
0.5400 USD |
0.6050 USD |
0.5760 USD |
| 2024-03-08 |
0.5330 USD |
1,243,960.9599 ZRX |
0.5210 USD |
0.4910 USD |
0.5670 USD |
0.5550 USD |
| 2024-03-07 |
0.5300 USD |
1,061,058.7733 ZRX |
0.5300 USD |
0.5000 USD |
0.5760 USD |
0.5170 USD |
| 2024-03-06 |
0.4710 USD |
1,022,650.2598 ZRX |
0.4070 USD |
0.3920 USD |
0.5290 USD |
0.5230 USD |
| 2024-03-05 |
0.4040 USD |
1,314,334.9593 ZRX |
0.4380 USD |
0.3240 USD |
0.4640 USD |
0.3920 USD |
| 2024-03-04 |
0.4320 USD |
375,555.0549 ZRX |
0.4170 USD |
0.4120 USD |
0.4510 USD |
0.4390 USD |
| 2024-03-03 |
0.4110 USD |
389,844.9522 ZRX |
0.4320 USD |
0.3780 USD |
0.4320 USD |
0.4180 USD |