Identifier on Kraken: ZRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-26 |
0.0018 USD |
3,205,617.3860 ZRC |
0.0018 USD |
0.0018 USD |
0.0019 USD |
0.0018 USD |
| 2026-02-25 |
0.0018 USD |
15,818,210.0717 ZRC |
0.0018 USD |
0.0017 USD |
0.0019 USD |
0.0018 USD |
| 2026-02-24 |
0.0018 USD |
5,558,909.2332 ZRC |
0.0020 USD |
0.0018 USD |
0.0020 USD |
0.0018 USD |
| 2026-02-23 |
0.0019 USD |
1,995,069.2341 ZRC |
0.0019 USD |
0.0018 USD |
0.0023 USD |
0.0020 USD |
| 2026-02-22 |
0.0019 USD |
12,595,804.4920 ZRC |
0.0017 USD |
0.0016 USD |
0.0021 USD |
0.0019 USD |
| 2026-02-21 |
0.0017 USD |
338,430.9005 ZRC |
0.0017 USD |
0.0017 USD |
0.0017 USD |
0.0017 USD |
| 2026-02-20 |
0.0017 USD |
1,800,844.4020 ZRC |
0.0016 USD |
0.0016 USD |
0.0017 USD |
0.0017 USD |
| 2026-02-19 |
0.0017 USD |
10,074,979.1749 ZRC |
0.0017 USD |
0.0015 USD |
0.0018 USD |
0.0017 USD |
| 2026-02-18 |
0.0018 USD |
2,651,165.3010 ZRC |
0.0018 USD |
0.0017 USD |
0.0018 USD |
0.0017 USD |
| 2026-02-17 |
0.0019 USD |
5,033,797.4822 ZRC |
0.0020 USD |
0.0017 USD |
0.0020 USD |
0.0018 USD |
| 2026-02-16 |
0.0017 USD |
94,457.2893 ZRC |
0.0017 USD |
0.0017 USD |
0.0017 USD |
0.0017 USD |
| 2026-02-15 |
0.0017 USD |
2,394,686.4465 ZRC |
0.0018 USD |
0.0017 USD |
0.0018 USD |
0.0017 USD |
| 2026-02-14 |
0.0017 USD |
423,416.7835 ZRC |
0.0017 USD |
0.0017 USD |
0.0017 USD |
0.0017 USD |
| 2026-02-13 |
0.0016 USD |
9,000.0000 ZRC |
0.0016 USD |
0.0016 USD |
0.0016 USD |
0.0016 USD |
| 2026-02-12 |
0.0016 USD |
844,467.4610 ZRC |
0.0017 USD |
0.0016 USD |
0.0017 USD |
0.0017 USD |
| 2026-02-11 |
0.0017 USD |
3,078,680.7751 ZRC |
0.0017 USD |
0.0016 USD |
0.0017 USD |
0.0017 USD |
| 2026-02-10 |
0.0018 USD |
1,220,832.5396 ZRC |
0.0019 USD |
0.0017 USD |
0.0019 USD |
0.0017 USD |
| 2026-02-09 |
0.0018 USD |
4,841,886.4059 ZRC |
0.0017 USD |
0.0017 USD |
0.0019 USD |
0.0019 USD |
| 2026-02-08 |
0.0017 USD |
157,020.3547 ZRC |
0.0016 USD |
0.0016 USD |
0.0017 USD |
0.0017 USD |
| 2026-02-07 |
0.0000 USD |
0.0000 ZRC |
0.0018 USD |
0.0018 USD |
0.0018 USD |
0.0018 USD |
| 2026-02-06 |
0.0019 USD |
48,376,411.5631 ZRC |
0.0017 USD |
0.0014 USD |
0.0030 USD |
0.0019 USD |
| 2026-02-05 |
0.0018 USD |
13,245,147.1932 ZRC |
0.0017 USD |
0.0015 USD |
0.0050 USD |
0.0016 USD |
| 2026-02-04 |
0.0018 USD |
719,355.0404 ZRC |
0.0018 USD |
0.0017 USD |
0.0018 USD |
0.0017 USD |
| 2026-02-03 |
0.0019 USD |
1,700,971.7565 ZRC |
0.0019 USD |
0.0018 USD |
0.0019 USD |
0.0018 USD |
| 2026-02-02 |
0.0018 USD |
1,152,603.4183 ZRC |
0.0018 USD |
0.0017 USD |
0.0019 USD |
0.0018 USD |
| 2026-02-01 |
0.0022 USD |
8,752,967.2076 ZRC |
0.0017 USD |
0.0017 USD |
0.0028 USD |
0.0018 USD |
| 2026-01-31 |
0.0019 USD |
60,405.6486 ZRC |
0.0019 USD |
0.0018 USD |
0.0019 USD |
0.0019 USD |
| 2026-01-30 |
0.0019 USD |
30,676.7200 ZRC |
0.0018 USD |
0.0018 USD |
0.0019 USD |
0.0019 USD |
| 2026-01-29 |
0.0021 USD |
319,326.6500 ZRC |
0.0021 USD |
0.0021 USD |
0.0021 USD |
0.0021 USD |
| 2026-01-28 |
0.0021 USD |
372,290.1988 ZRC |
0.0023 USD |
0.0021 USD |
0.0023 USD |
0.0021 USD |
| 2026-01-27 |
0.0025 USD |
483,476.0824 ZRC |
0.0025 USD |
0.0024 USD |
0.0025 USD |
0.0025 USD |
| 2026-01-26 |
0.0027 USD |
10,954,567.8620 ZRC |
0.0029 USD |
0.0024 USD |
0.0029 USD |
0.0025 USD |
| 2026-01-25 |
0.0031 USD |
34,426.8916 ZRC |
0.0032 USD |
0.0031 USD |
0.0032 USD |
0.0031 USD |
| 2026-01-24 |
0.0032 USD |
524,412.1972 ZRC |
0.0032 USD |
0.0032 USD |
0.0033 USD |
0.0032 USD |
| 2026-01-23 |
0.0036 USD |
2,071,552.4999 ZRC |
0.0036 USD |
0.0034 USD |
0.0037 USD |
0.0035 USD |
| 2026-01-22 |
0.0036 USD |
10,169,407.0063 ZRC |
0.0032 USD |
0.0032 USD |
0.0044 USD |
0.0036 USD |
| 2026-01-21 |
0.0033 USD |
6,377,116.5254 ZRC |
0.0032 USD |
0.0030 USD |
0.0035 USD |
0.0033 USD |
| 2026-01-20 |
0.0036 USD |
3,619,647.8054 ZRC |
0.0036 USD |
0.0031 USD |
0.0039 USD |
0.0031 USD |
| 2026-01-19 |
0.0035 USD |
3,083,517.7858 ZRC |
0.0034 USD |
0.0032 USD |
0.0041 USD |
0.0034 USD |
| 2026-01-18 |
0.0035 USD |
11,159,331.5137 ZRC |
0.0030 USD |
0.0029 USD |
0.0042 USD |
0.0035 USD |
| 2026-01-17 |
0.0031 USD |
5,362,256.4834 ZRC |
0.0033 USD |
0.0030 USD |
0.0033 USD |
0.0030 USD |
| 2026-01-16 |
0.0033 USD |
516,495.5596 ZRC |
0.0032 USD |
0.0032 USD |
0.0034 USD |
0.0033 USD |
| 2026-01-15 |
0.0033 USD |
1,174,028.2853 ZRC |
0.0034 USD |
0.0032 USD |
0.0034 USD |
0.0033 USD |
| 2026-01-14 |
0.0035 USD |
240,057.3999 ZRC |
0.0035 USD |
0.0035 USD |
0.0036 USD |
0.0035 USD |
| 2026-01-13 |
0.0034 USD |
830,145.8927 ZRC |
0.0034 USD |
0.0034 USD |
0.0035 USD |
0.0035 USD |
| 2026-01-12 |
0.0034 USD |
708,912.1882 ZRC |
0.0034 USD |
0.0033 USD |
0.0036 USD |
0.0034 USD |
| 2026-01-11 |
0.0036 USD |
382,081.0989 ZRC |
0.0036 USD |
0.0036 USD |
0.0037 USD |
0.0036 USD |
| 2026-01-10 |
0.0036 USD |
212,757.6464 ZRC |
0.0037 USD |
0.0036 USD |
0.0037 USD |
0.0036 USD |
| 2026-01-09 |
0.0038 USD |
511,298.8952 ZRC |
0.0038 USD |
0.0037 USD |
0.0039 USD |
0.0037 USD |
| 2026-01-08 |
0.0038 USD |
378,974.6006 ZRC |
0.0038 USD |
0.0038 USD |
0.0039 USD |
0.0039 USD |