Identifier on Kraken: ZORAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0518 USD |
1,790,198.3940 ZORA |
0.0507 USD |
0.0500 USD |
0.0538 USD |
0.0503 USD |
| 2025-12-03 |
0.0489 USD |
3,641,249.1957 ZORA |
0.0485 USD |
0.0470 USD |
0.0519 USD |
0.0495 USD |
| 2025-12-02 |
0.0500 USD |
3,468,838.4711 ZORA |
0.0446 USD |
0.0442 USD |
0.0531 USD |
0.0500 USD |
| 2025-12-01 |
0.0469 USD |
967,673.9457 ZORA |
0.0489 USD |
0.0448 USD |
0.0489 USD |
0.0452 USD |
| 2025-11-30 |
0.0513 USD |
611,122.7029 ZORA |
0.0521 USD |
0.0494 USD |
0.0525 USD |
0.0521 USD |
| 2025-11-29 |
0.0529 USD |
555,591.5253 ZORA |
0.0537 USD |
0.0521 USD |
0.0539 USD |
0.0523 USD |
| 2025-11-28 |
0.0553 USD |
729,458.1822 ZORA |
0.0566 USD |
0.0533 USD |
0.0572 USD |
0.0540 USD |
| 2025-11-27 |
0.0555 USD |
399,821.1115 ZORA |
0.0547 USD |
0.0544 USD |
0.0565 USD |
0.0553 USD |
| 2025-11-26 |
0.0529 USD |
2,674,038.1366 ZORA |
0.0533 USD |
0.0521 USD |
0.0551 USD |
0.0532 USD |
| 2025-11-25 |
0.0532 USD |
1,807,341.3932 ZORA |
0.0553 USD |
0.0510 USD |
0.0562 USD |
0.0520 USD |
| 2025-11-24 |
0.0525 USD |
398,609.4475 ZORA |
0.0516 USD |
0.0515 USD |
0.0532 USD |
0.0519 USD |
| 2025-11-23 |
0.0531 USD |
2,103,140.5740 ZORA |
0.0532 USD |
0.0516 USD |
0.0558 USD |
0.0540 USD |
| 2025-11-22 |
0.0516 USD |
2,401,199.3599 ZORA |
0.0538 USD |
0.0495 USD |
0.0547 USD |
0.0503 USD |
| 2025-11-21 |
0.0527 USD |
6,076,084.0483 ZORA |
0.0546 USD |
0.0496 USD |
0.0563 USD |
0.0524 USD |
| 2025-11-20 |
0.0593 USD |
5,752,579.8792 ZORA |
0.0538 USD |
0.0529 USD |
0.0630 USD |
0.0602 USD |
| 2025-11-19 |
0.0496 USD |
2,705,344.0069 ZORA |
0.0502 USD |
0.0466 USD |
0.0563 USD |
0.0495 USD |
| 2025-11-18 |
0.0482 USD |
3,702,050.2305 ZORA |
0.0500 USD |
0.0464 USD |
0.0515 USD |
0.0499 USD |
| 2025-11-17 |
0.0509 USD |
2,438,616.9774 ZORA |
0.0505 USD |
0.0495 USD |
0.0528 USD |
0.0502 USD |
| 2025-11-16 |
0.0549 USD |
3,475,388.7347 ZORA |
0.0529 USD |
0.0506 USD |
0.0602 USD |
0.0506 USD |
| 2025-11-15 |
0.0541 USD |
875,637.5429 ZORA |
0.0554 USD |
0.0536 USD |
0.0556 USD |
0.0540 USD |
| 2025-11-14 |
0.0568 USD |
1,835,961.1292 ZORA |
0.0594 USD |
0.0547 USD |
0.0599 USD |
0.0547 USD |
| 2025-11-13 |
0.0650 USD |
18,053,508.0991 ZORA |
0.0552 USD |
0.0552 USD |
0.0789 USD |
0.0593 USD |
| 2025-11-12 |
0.0579 USD |
2,836,014.3129 ZORA |
0.0599 USD |
0.0545 USD |
0.0599 USD |
0.0555 USD |
| 2025-11-11 |
0.0628 USD |
4,722,326.0064 ZORA |
0.0621 USD |
0.0594 USD |
0.0672 USD |
0.0601 USD |
| 2025-11-10 |
0.0650 USD |
3,090,861.7802 ZORA |
0.0627 USD |
0.0623 USD |
0.0678 USD |
0.0631 USD |
| 2025-11-09 |
0.0592 USD |
1,615,114.5963 ZORA |
0.0604 USD |
0.0583 USD |
0.0604 USD |
0.0591 USD |
| 2025-11-08 |
0.0609 USD |
2,732,013.4351 ZORA |
0.0630 USD |
0.0587 USD |
0.0637 USD |
0.0596 USD |
| 2025-11-07 |
0.0612 USD |
4,629,629.5374 ZORA |
0.0593 USD |
0.0577 USD |
0.0644 USD |
0.0639 USD |
| 2025-11-06 |
0.0617 USD |
5,685,309.6980 ZORA |
0.0662 USD |
0.0592 USD |
0.0662 USD |
0.0599 USD |
| 2025-11-05 |
0.0638 USD |
9,364,273.3326 ZORA |
0.0602 USD |
0.0568 USD |
0.0706 USD |
0.0664 USD |
| 2025-11-04 |
0.0610 USD |
1,424,131.4334 ZORA |
0.0614 USD |
0.0601 USD |
0.0622 USD |
0.0610 USD |
| 2025-11-03 |
0.0647 USD |
1,341,523.1151 ZORA |
0.0677 USD |
0.0628 USD |
0.0681 USD |
0.0630 USD |
| 2025-11-02 |
0.0691 USD |
999,907.1453 ZORA |
0.0709 USD |
0.0678 USD |
0.0709 USD |
0.0684 USD |
| 2025-11-01 |
0.0705 USD |
1,849,918.2851 ZORA |
0.0703 USD |
0.0671 USD |
0.0718 USD |
0.0677 USD |
| 2025-10-31 |
0.0711 USD |
5,983,572.1387 ZORA |
0.0767 USD |
0.0672 USD |
0.0778 USD |
0.0684 USD |
| 2025-10-30 |
0.0788 USD |
4,545,047.7711 ZORA |
0.0816 USD |
0.0750 USD |
0.0824 USD |
0.0764 USD |
| 2025-10-29 |
0.0850 USD |
958,673.1891 ZORA |
0.0868 USD |
0.0834 USD |
0.0868 USD |
0.0851 USD |
| 2025-10-28 |
0.0867 USD |
5,782,024.4386 ZORA |
0.0883 USD |
0.0837 USD |
0.0921 USD |
0.0905 USD |
| 2025-10-27 |
0.0938 USD |
16,967,230.5154 ZORA |
0.0928 USD |
0.0878 USD |
0.1013 USD |
0.0888 USD |
| 2025-10-26 |
0.0943 USD |
391,770.3323 ZORA |
0.0933 USD |
0.0933 USD |
0.0953 USD |
0.0943 USD |
| 2025-10-25 |
0.0921 USD |
2,428,019.7385 ZORA |
0.0951 USD |
0.0903 USD |
0.0951 USD |
0.0904 USD |
| 2025-10-24 |
0.0932 USD |
5,865,669.2567 ZORA |
0.0911 USD |
0.0885 USD |
0.0974 USD |
0.0910 USD |
| 2025-10-23 |
0.0916 USD |
5,063,265.3081 ZORA |
0.0928 USD |
0.0897 USD |
0.0945 USD |
0.0918 USD |
| 2025-10-22 |
0.0970 USD |
3,714,281.6192 ZORA |
0.0997 USD |
0.0935 USD |
0.1014 USD |
0.0944 USD |
| 2025-10-21 |
0.1050 USD |
18,821,775.0569 ZORA |
0.1025 USD |
0.0944 USD |
0.1154 USD |
0.1082 USD |
| 2025-10-20 |
0.0923 USD |
13,211,787.5922 ZORA |
0.0892 USD |
0.0860 USD |
0.1000 USD |
0.0941 USD |
| 2025-10-19 |
0.0917 USD |
4,405,566.2709 ZORA |
0.0956 USD |
0.0900 USD |
0.0956 USD |
0.0915 USD |
| 2025-10-18 |
0.0944 USD |
6,208,902.4840 ZORA |
0.0969 USD |
0.0913 USD |
0.0982 USD |
0.0966 USD |
| 2025-10-17 |
0.1037 USD |
41,035,892.2678 ZORA |
0.0933 USD |
0.0884 USD |
0.1190 USD |
0.0982 USD |
| 2025-10-16 |
0.0909 USD |
16,729,793.6119 ZORA |
0.0864 USD |
0.0849 USD |
0.1048 USD |
0.0938 USD |