Identifier on Kraken: ZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.4210 USD |
499,603.8820 ZRX |
0.4140 USD |
0.4060 USD |
0.5090 USD |
0.4270 USD |
| 2023-12-07 |
0.4060 USD |
42,303.7623 ZRX |
0.4100 USD |
0.3940 USD |
0.4160 USD |
0.4120 USD |
| 2023-12-06 |
0.4100 USD |
178,394.5458 ZRX |
0.4200 USD |
0.3980 USD |
0.4210 USD |
0.4130 USD |
| 2023-12-05 |
0.4230 USD |
162,728.5342 ZRX |
0.4130 USD |
0.4090 USD |
0.4310 USD |
0.4130 USD |
| 2023-12-04 |
0.4020 USD |
149,223.7708 ZRX |
0.4020 USD |
0.3850 USD |
0.4160 USD |
0.4090 USD |
| 2023-12-03 |
0.4070 USD |
135,917.3823 ZRX |
0.4140 USD |
0.3970 USD |
0.4170 USD |
0.4050 USD |
| 2023-12-02 |
0.4030 USD |
230,396.0476 ZRX |
0.4000 USD |
0.4000 USD |
0.4140 USD |
0.4140 USD |
| 2023-12-01 |
0.3930 USD |
179,499.2726 ZRX |
0.3800 USD |
0.3770 USD |
0.4060 USD |
0.4030 USD |
| 2023-11-30 |
0.3870 USD |
38,008.2225 ZRX |
0.3960 USD |
0.3800 USD |
0.3960 USD |
0.3830 USD |
| 2023-11-29 |
0.3950 USD |
764,008.8439 ZRX |
0.3970 USD |
0.3870 USD |
0.4060 USD |
0.3990 USD |
| 2023-11-28 |
0.3940 USD |
1,706,807.4847 ZRX |
0.3910 USD |
0.3720 USD |
0.3970 USD |
0.3950 USD |
| 2023-11-27 |
0.3890 USD |
114,407.4202 ZRX |
0.4000 USD |
0.3820 USD |
0.4020 USD |
0.3880 USD |
| 2023-11-26 |
0.4210 USD |
271,648.4687 ZRX |
0.4300 USD |
0.3920 USD |
0.4340 USD |
0.4020 USD |
| 2023-11-25 |
0.4300 USD |
160,073.4490 ZRX |
0.4360 USD |
0.4190 USD |
0.4430 USD |
0.4270 USD |
| 2023-11-24 |
0.4270 USD |
119,680.1282 ZRX |
0.4220 USD |
0.4140 USD |
0.4380 USD |
0.4340 USD |
| 2023-11-23 |
0.4370 USD |
643,146.9254 ZRX |
0.4080 USD |
0.4080 USD |
0.4530 USD |
0.4220 USD |
| 2023-11-22 |
0.3800 USD |
300,592.8300 ZRX |
0.3700 USD |
0.3680 USD |
0.4120 USD |
0.4080 USD |
| 2023-11-21 |
0.3940 USD |
994,695.4105 ZRX |
0.3920 USD |
0.3750 USD |
0.4080 USD |
0.3940 USD |
| 2023-11-20 |
0.3960 USD |
280,545.9275 ZRX |
0.4000 USD |
0.3840 USD |
0.4040 USD |
0.3940 USD |
| 2023-11-19 |
0.4050 USD |
439,845.2731 ZRX |
0.4040 USD |
0.3850 USD |
0.4340 USD |
0.3910 USD |
| 2023-11-18 |
0.3920 USD |
458,032.9417 ZRX |
0.4250 USD |
0.3740 USD |
0.4250 USD |
0.4010 USD |
| 2023-11-17 |
0.4400 USD |
947,181.4331 ZRX |
0.4660 USD |
0.4060 USD |
0.4790 USD |
0.4220 USD |
| 2023-11-16 |
0.5360 USD |
2,606,260.9469 ZRX |
0.5250 USD |
0.4660 USD |
0.6280 USD |
0.4730 USD |
| 2023-11-15 |
0.5160 USD |
478,265.3700 ZRX |
0.5190 USD |
0.4940 USD |
0.5470 USD |
0.5290 USD |
| 2023-11-14 |
0.5130 USD |
448,831.4563 ZRX |
0.5170 USD |
0.4850 USD |
0.5580 USD |
0.5190 USD |
| 2023-11-13 |
0.5580 USD |
1,902,155.3086 ZRX |
0.5000 USD |
0.4810 USD |
0.6190 USD |
0.5410 USD |
| 2023-11-12 |
0.5050 USD |
1,646,822.4718 ZRX |
0.4620 USD |
0.4360 USD |
0.5750 USD |
0.4990 USD |
| 2023-11-11 |
0.3870 USD |
4,240,610.3714 ZRX |
0.2880 USD |
0.2880 USD |
0.4640 USD |
0.4410 USD |
| 2023-11-10 |
0.2810 USD |
402,433.0972 ZRX |
0.2810 USD |
0.2720 USD |
0.2910 USD |
0.2860 USD |
| 2023-11-09 |
0.2760 USD |
505,875.7334 ZRX |
0.2920 USD |
0.2380 USD |
0.2960 USD |
0.2790 USD |
| 2023-11-08 |
0.2880 USD |
256,162.9938 ZRX |
0.2800 USD |
0.2750 USD |
0.2940 USD |
0.2930 USD |
| 2023-11-07 |
0.2700 USD |
156,981.2319 ZRX |
0.2700 USD |
0.2630 USD |
0.2770 USD |
0.2770 USD |
| 2023-11-06 |
0.2620 USD |
133,588.4212 ZRX |
0.2660 USD |
0.2580 USD |
0.2740 USD |
0.2740 USD |
| 2023-11-05 |
0.2700 USD |
38,093.9569 ZRX |
0.2770 USD |
0.2610 USD |
0.2790 USD |
0.2640 USD |
| 2023-11-04 |
0.2710 USD |
42,253.1512 ZRX |
0.2690 USD |
0.2650 USD |
0.2770 USD |
0.2770 USD |
| 2023-11-03 |
0.2550 USD |
94,999.3435 ZRX |
0.2570 USD |
0.2490 USD |
0.2610 USD |
0.2610 USD |
| 2023-11-02 |
0.2680 USD |
253,313.0518 ZRX |
0.2750 USD |
0.2510 USD |
0.2750 USD |
0.2580 USD |
| 2023-11-01 |
0.2730 USD |
284,215.8679 ZRX |
0.2800 USD |
0.2610 USD |
0.2870 USD |
0.2740 USD |
| 2023-10-31 |
0.3000 USD |
1,951,968.5873 ZRX |
0.2660 USD |
0.2660 USD |
0.3190 USD |
0.2790 USD |
| 2023-10-30 |
0.2650 USD |
843,097.6274 ZRX |
0.2610 USD |
0.2550 USD |
0.2790 USD |
0.2650 USD |
| 2023-10-29 |
0.2580 USD |
644,961.7523 ZRX |
0.2380 USD |
0.2350 USD |
0.2700 USD |
0.2630 USD |
| 2023-10-28 |
0.2380 USD |
214,490.7102 ZRX |
0.2340 USD |
0.2340 USD |
0.2410 USD |
0.2400 USD |
| 2023-10-27 |
0.2350 USD |
488,538.3117 ZRX |
0.2360 USD |
0.2280 USD |
0.2380 USD |
0.2340 USD |
| 2023-10-26 |
0.2370 USD |
458,185.4312 ZRX |
0.2500 USD |
0.2270 USD |
0.2500 USD |
0.2360 USD |
| 2023-10-25 |
0.2450 USD |
394,890.9389 ZRX |
0.2360 USD |
0.2350 USD |
0.2560 USD |
0.2480 USD |
| 2023-10-24 |
0.2340 USD |
783,032.8159 ZRX |
0.2300 USD |
0.2240 USD |
0.2440 USD |
0.2360 USD |
| 2023-10-23 |
0.2180 USD |
520,047.6257 ZRX |
0.2220 USD |
0.2140 USD |
0.2230 USD |
0.2230 USD |
| 2023-10-22 |
0.2200 USD |
218,999.7720 ZRX |
0.2260 USD |
0.2160 USD |
0.2280 USD |
0.2190 USD |
| 2023-10-21 |
0.2250 USD |
309,621.0638 ZRX |
0.2150 USD |
0.2120 USD |
0.2330 USD |
0.2250 USD |
| 2023-10-20 |
0.2090 USD |
75,431.8519 ZRX |
0.2070 USD |
0.2030 USD |
0.2170 USD |
0.2130 USD |