Identifier on Kraken: ZRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
0.0054 USD |
1,308,408.2004 ZRC |
0.0056 USD |
0.0052 USD |
0.0056 USD |
0.0052 USD |
| 2025-12-13 |
0.0056 USD |
152,099.4532 ZRC |
0.0056 USD |
0.0055 USD |
0.0057 USD |
0.0057 USD |
| 2025-12-12 |
0.0060 USD |
359,815.7835 ZRC |
0.0063 USD |
0.0056 USD |
0.0063 USD |
0.0057 USD |
| 2025-12-11 |
0.0056 USD |
364,899.3297 ZRC |
0.0058 USD |
0.0055 USD |
0.0058 USD |
0.0056 USD |
| 2025-12-10 |
0.0063 USD |
5,694,235.7919 ZRC |
0.0063 USD |
0.0057 USD |
0.0064 USD |
0.0058 USD |
| 2025-12-09 |
0.0067 USD |
25,999,233.3601 ZRC |
0.0069 USD |
0.0065 USD |
0.0069 USD |
0.0067 USD |
| 2025-12-08 |
0.0071 USD |
8,296,629.9661 ZRC |
0.0073 USD |
0.0069 USD |
0.0077 USD |
0.0069 USD |
| 2025-12-07 |
0.0073 USD |
1,154,154.1215 ZRC |
0.0073 USD |
0.0070 USD |
0.0075 USD |
0.0074 USD |
| 2025-12-06 |
0.0075 USD |
612,488.4870 ZRC |
0.0074 USD |
0.0071 USD |
0.0078 USD |
0.0075 USD |
| 2025-12-05 |
0.0072 USD |
1,606,964.9750 ZRC |
0.0071 USD |
0.0068 USD |
0.0075 USD |
0.0071 USD |
| 2025-12-04 |
0.0074 USD |
478,014.9151 ZRC |
0.0077 USD |
0.0072 USD |
0.0077 USD |
0.0072 USD |
| 2025-12-03 |
0.0075 USD |
1,076,937.6581 ZRC |
0.0077 USD |
0.0072 USD |
0.0077 USD |
0.0072 USD |
| 2025-12-02 |
0.0072 USD |
451,067.9422 ZRC |
0.0070 USD |
0.0069 USD |
0.0079 USD |
0.0079 USD |
| 2025-12-01 |
0.0073 USD |
159,664.9910 ZRC |
0.0076 USD |
0.0069 USD |
0.0076 USD |
0.0069 USD |
| 2025-11-30 |
0.0079 USD |
102,060.6661 ZRC |
0.0083 USD |
0.0076 USD |
0.0083 USD |
0.0076 USD |
| 2025-11-29 |
0.0084 USD |
74,134.8583 ZRC |
0.0085 USD |
0.0083 USD |
0.0085 USD |
0.0083 USD |
| 2025-11-28 |
0.0089 USD |
29,314.2844 ZRC |
0.0089 USD |
0.0088 USD |
0.0089 USD |
0.0089 USD |
| 2025-11-27 |
0.0091 USD |
50,825.0649 ZRC |
0.0091 USD |
0.0090 USD |
0.0092 USD |
0.0091 USD |
| 2025-11-26 |
0.0091 USD |
141,778.1739 ZRC |
0.0091 USD |
0.0089 USD |
0.0093 USD |
0.0092 USD |
| 2025-11-25 |
0.0089 USD |
286,562.7398 ZRC |
0.0091 USD |
0.0086 USD |
0.0092 USD |
0.0091 USD |
| 2025-11-24 |
0.0090 USD |
479,847.3836 ZRC |
0.0092 USD |
0.0088 USD |
0.0095 USD |
0.0090 USD |
| 2025-11-23 |
0.0093 USD |
70,341.9443 ZRC |
0.0093 USD |
0.0092 USD |
0.0095 USD |
0.0094 USD |
| 2025-11-22 |
0.0101 USD |
3,625.0000 ZRC |
0.0101 USD |
0.0101 USD |
0.0101 USD |
0.0101 USD |
| 2025-11-21 |
0.0102 USD |
58,956.7801 ZRC |
0.0111 USD |
0.0100 USD |
0.0111 USD |
0.0101 USD |
| 2025-11-20 |
0.0115 USD |
144,340.2317 ZRC |
0.0114 USD |
0.0111 USD |
0.0117 USD |
0.0114 USD |
| 2025-11-19 |
0.0116 USD |
131,344.8886 ZRC |
0.0115 USD |
0.0112 USD |
0.0119 USD |
0.0112 USD |
| 2025-11-18 |
0.0114 USD |
325,209.2629 ZRC |
0.0117 USD |
0.0111 USD |
0.0118 USD |
0.0117 USD |
| 2025-11-17 |
0.0120 USD |
157,568.7927 ZRC |
0.0122 USD |
0.0117 USD |
0.0123 USD |
0.0117 USD |
| 2025-11-16 |
0.0123 USD |
146,913.8461 ZRC |
0.0124 USD |
0.0119 USD |
0.0126 USD |
0.0121 USD |
| 2025-11-15 |
0.0123 USD |
117,887.8023 ZRC |
0.0121 USD |
0.0121 USD |
0.0126 USD |
0.0124 USD |
| 2025-11-14 |
0.0125 USD |
98,496.0927 ZRC |
0.0128 USD |
0.0122 USD |
0.0128 USD |
0.0122 USD |
| 2025-11-13 |
0.0135 USD |
5,294.0800 ZRC |
0.0134 USD |
0.0134 USD |
0.0135 USD |
0.0135 USD |
| 2025-11-12 |
0.0136 USD |
121,857.9654 ZRC |
0.0135 USD |
0.0131 USD |
0.0139 USD |
0.0131 USD |
| 2025-11-11 |
0.0142 USD |
498,846.9010 ZRC |
0.0142 USD |
0.0135 USD |
0.0148 USD |
0.0136 USD |
| 2025-11-10 |
0.0143 USD |
38,423.1583 ZRC |
0.0145 USD |
0.0140 USD |
0.0147 USD |
0.0145 USD |
| 2025-11-09 |
0.0150 USD |
891,371.9589 ZRC |
0.0136 USD |
0.0136 USD |
0.0157 USD |
0.0145 USD |
| 2025-11-08 |
0.0137 USD |
185,997.9133 ZRC |
0.0140 USD |
0.0135 USD |
0.0140 USD |
0.0138 USD |
| 2025-11-07 |
0.0130 USD |
57,257.3292 ZRC |
0.0128 USD |
0.0127 USD |
0.0132 USD |
0.0129 USD |
| 2025-11-06 |
0.0127 USD |
151,086.9819 ZRC |
0.0128 USD |
0.0125 USD |
0.0130 USD |
0.0128 USD |
| 2025-11-05 |
0.0126 USD |
121,391.7195 ZRC |
0.0124 USD |
0.0124 USD |
0.0128 USD |
0.0128 USD |
| 2025-11-04 |
0.0129 USD |
70,988.6482 ZRC |
0.0127 USD |
0.0125 USD |
0.0132 USD |
0.0126 USD |
| 2025-11-03 |
0.0130 USD |
376,148.1914 ZRC |
0.0140 USD |
0.0125 USD |
0.0140 USD |
0.0127 USD |
| 2025-11-02 |
0.0139 USD |
506,829.5680 ZRC |
0.0141 USD |
0.0134 USD |
0.0145 USD |
0.0135 USD |
| 2025-11-01 |
0.0140 USD |
416,476.2757 ZRC |
0.0138 USD |
0.0136 USD |
0.0143 USD |
0.0141 USD |
| 2025-10-31 |
0.0140 USD |
1,505,642.7609 ZRC |
0.0139 USD |
0.0135 USD |
0.0148 USD |
0.0139 USD |
| 2025-10-30 |
0.0134 USD |
1,217,996.0876 ZRC |
0.0136 USD |
0.0130 USD |
0.0143 USD |
0.0131 USD |
| 2025-10-29 |
0.0140 USD |
2,891,606.2184 ZRC |
0.0144 USD |
0.0130 USD |
0.0174 USD |
0.0135 USD |
| 1970-01-01 |
0.0000 USD |
0.0000 ZRC |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |