Identifier on Kraken: ZRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-07 |
0.0039 USD |
453,214.5874 ZRC |
0.0041 USD |
0.0038 USD |
0.0041 USD |
0.0038 USD |
| 2026-01-06 |
0.0041 USD |
819,531.0684 ZRC |
0.0041 USD |
0.0040 USD |
0.0043 USD |
0.0040 USD |
| 2026-01-05 |
0.0041 USD |
602,960.3742 ZRC |
0.0041 USD |
0.0040 USD |
0.0041 USD |
0.0041 USD |
| 2026-01-04 |
0.0041 USD |
1,209,273.2769 ZRC |
0.0040 USD |
0.0040 USD |
0.0044 USD |
0.0042 USD |
| 2026-01-03 |
0.0040 USD |
989,262.6042 ZRC |
0.0040 USD |
0.0039 USD |
0.0041 USD |
0.0040 USD |
| 2026-01-02 |
0.0039 USD |
197,699.2723 ZRC |
0.0039 USD |
0.0039 USD |
0.0039 USD |
0.0039 USD |
| 2026-01-01 |
0.0040 USD |
501,544.7433 ZRC |
0.0040 USD |
0.0038 USD |
0.0042 USD |
0.0040 USD |
| 2025-12-31 |
0.0038 USD |
1,623,157.8780 ZRC |
0.0037 USD |
0.0036 USD |
0.0040 USD |
0.0038 USD |
| 2025-12-30 |
0.0038 USD |
1,102,345.8313 ZRC |
0.0038 USD |
0.0036 USD |
0.0039 USD |
0.0038 USD |
| 2025-12-29 |
0.0037 USD |
652,844.5061 ZRC |
0.0038 USD |
0.0036 USD |
0.0041 USD |
0.0037 USD |
| 2025-12-28 |
0.0038 USD |
313,231.2562 ZRC |
0.0040 USD |
0.0037 USD |
0.0040 USD |
0.0037 USD |
| 2025-12-27 |
0.0038 USD |
304,913.8474 ZRC |
0.0040 USD |
0.0038 USD |
0.0040 USD |
0.0039 USD |
| 2025-12-26 |
0.0041 USD |
490,544.7775 ZRC |
0.0040 USD |
0.0039 USD |
0.0043 USD |
0.0040 USD |
| 2025-12-25 |
0.0041 USD |
664,258.6626 ZRC |
0.0040 USD |
0.0040 USD |
0.0043 USD |
0.0041 USD |
| 2025-12-24 |
0.0041 USD |
198,104.4052 ZRC |
0.0041 USD |
0.0040 USD |
0.0041 USD |
0.0040 USD |
| 2025-12-23 |
0.0043 USD |
30,780.0000 ZRC |
0.0043 USD |
0.0043 USD |
0.0043 USD |
0.0043 USD |
| 2025-12-22 |
0.0045 USD |
997,489.6043 ZRC |
0.0045 USD |
0.0044 USD |
0.0045 USD |
0.0045 USD |
| 2025-12-21 |
0.0047 USD |
5,152,058.4021 ZRC |
0.0049 USD |
0.0045 USD |
0.0051 USD |
0.0045 USD |
| 2025-12-20 |
0.0054 USD |
4,396,591.7733 ZRC |
0.0058 USD |
0.0052 USD |
0.0058 USD |
0.0053 USD |
| 2025-12-19 |
0.0056 USD |
13,096,778.4042 ZRC |
0.0058 USD |
0.0052 USD |
0.0061 USD |
0.0058 USD |
| 2025-12-18 |
0.0060 USD |
13,735,514.8084 ZRC |
0.0042 USD |
0.0041 USD |
0.0111 USD |
0.0059 USD |
| 2025-12-17 |
0.0044 USD |
688,302.8893 ZRC |
0.0044 USD |
0.0042 USD |
0.0046 USD |
0.0043 USD |
| 2025-12-16 |
0.0047 USD |
13,940.8679 ZRC |
0.0048 USD |
0.0046 USD |
0.0048 USD |
0.0046 USD |
| 2025-12-15 |
0.0049 USD |
753,354.8383 ZRC |
0.0052 USD |
0.0048 USD |
0.0052 USD |
0.0048 USD |
| 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 |