Identifier on Kraken: ZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
2.1980 USD |
18,466.7793 ZRO |
2.1820 USD |
2.1660 USD |
2.2280 USD |
2.1820 USD |
| 2025-06-09 |
2.1100 USD |
38,964.4472 ZRO |
2.1060 USD |
2.0270 USD |
2.1480 USD |
2.1470 USD |
| 2025-06-08 |
2.1560 USD |
22,341.7987 ZRO |
2.1330 USD |
2.0840 USD |
2.2530 USD |
2.1470 USD |
| 2025-06-07 |
2.1660 USD |
13,980.9008 ZRO |
2.0910 USD |
2.0910 USD |
2.1800 USD |
2.1250 USD |
| 2025-06-06 |
2.1670 USD |
16,215.8229 ZRO |
2.1020 USD |
2.0800 USD |
2.2220 USD |
2.0950 USD |
| 2025-06-05 |
2.1360 USD |
31,151.6595 ZRO |
2.2390 USD |
2.0550 USD |
2.2640 USD |
2.1160 USD |
| 2025-06-04 |
2.3130 USD |
27,246.2005 ZRO |
2.3220 USD |
2.1860 USD |
2.3620 USD |
2.2740 USD |
| 2025-06-03 |
2.3780 USD |
13,195.3229 ZRO |
2.3650 USD |
2.3530 USD |
2.4200 USD |
2.3760 USD |
| 2025-06-02 |
2.2830 USD |
23,316.5859 ZRO |
2.3330 USD |
2.2260 USD |
2.3450 USD |
2.2970 USD |
| 2025-06-01 |
2.2680 USD |
17,202.9618 ZRO |
2.2650 USD |
2.2180 USD |
2.3140 USD |
2.3040 USD |
| 2025-05-31 |
2.2230 USD |
58,966.1866 ZRO |
2.2300 USD |
2.1540 USD |
2.2970 USD |
2.2900 USD |
| 2025-05-30 |
2.4880 USD |
12,946.1865 ZRO |
2.6030 USD |
2.4000 USD |
2.6030 USD |
2.4230 USD |
| 2025-05-29 |
2.6980 USD |
11,188.4217 ZRO |
2.6840 USD |
2.6100 USD |
2.7910 USD |
2.6620 USD |
| 2025-05-28 |
2.6950 USD |
2,322.7582 ZRO |
2.7050 USD |
2.6330 USD |
2.7700 USD |
2.6330 USD |
| 2025-05-27 |
2.7550 USD |
14,471.0661 ZRO |
2.7160 USD |
2.6250 USD |
2.8120 USD |
2.7590 USD |
| 2025-05-26 |
2.7430 USD |
17,743.2515 ZRO |
2.7230 USD |
2.6670 USD |
2.7890 USD |
2.6900 USD |
| 2025-05-25 |
2.5970 USD |
4,387.9258 ZRO |
2.6760 USD |
2.5480 USD |
2.6810 USD |
2.5900 USD |
| 2025-05-24 |
2.7070 USD |
13,728.2935 ZRO |
2.6770 USD |
2.6500 USD |
2.7520 USD |
2.7190 USD |
| 2025-05-23 |
2.8670 USD |
21,066.2280 ZRO |
2.9440 USD |
2.7020 USD |
3.0200 USD |
2.7740 USD |
| 2025-05-22 |
2.7700 USD |
32,745.6777 ZRO |
2.7370 USD |
2.7300 USD |
2.8990 USD |
2.8720 USD |
| 2025-05-21 |
2.7230 USD |
18,868.1544 ZRO |
2.6980 USD |
2.6560 USD |
2.7480 USD |
2.7210 USD |
| 2025-05-20 |
2.6280 USD |
102,554.8960 ZRO |
2.7140 USD |
2.5850 USD |
2.8470 USD |
2.6290 USD |
| 2025-05-19 |
2.5560 USD |
8,590.9235 ZRO |
2.7470 USD |
2.5010 USD |
2.7470 USD |
2.6220 USD |
| 2025-05-18 |
2.7000 USD |
8,866.2145 ZRO |
2.5780 USD |
2.5550 USD |
2.7990 USD |
2.6670 USD |
| 2025-05-17 |
2.6850 USD |
6,386.6565 ZRO |
2.7380 USD |
2.5630 USD |
2.7380 USD |
2.5750 USD |
| 2025-05-16 |
2.8950 USD |
26,022.4295 ZRO |
2.8550 USD |
2.7920 USD |
2.9550 USD |
2.8120 USD |
| 2025-05-15 |
3.0260 USD |
38,036.7584 ZRO |
3.1410 USD |
2.8540 USD |
3.2960 USD |
2.8760 USD |
| 2025-05-14 |
3.2500 USD |
165,659.8771 ZRO |
3.2210 USD |
3.1170 USD |
3.3410 USD |
3.1890 USD |
| 2025-05-13 |
2.9790 USD |
33,421.4355 ZRO |
3.0300 USD |
2.8300 USD |
3.0560 USD |
3.0410 USD |
| 2025-05-12 |
3.0100 USD |
90,007.6490 ZRO |
3.0030 USD |
2.7900 USD |
3.1260 USD |
2.9010 USD |
| 2025-05-11 |
3.0050 USD |
91,036.0874 ZRO |
3.1270 USD |
2.8930 USD |
3.1590 USD |
3.0290 USD |
| 2025-05-10 |
3.0590 USD |
66,067.6866 ZRO |
2.9810 USD |
2.9120 USD |
3.2240 USD |
3.0920 USD |
| 2025-05-09 |
2.8950 USD |
72,915.9462 ZRO |
2.7150 USD |
2.6990 USD |
2.9890 USD |
2.9560 USD |
| 2025-05-08 |
2.5700 USD |
16,338.8997 ZRO |
2.4680 USD |
2.4680 USD |
2.5960 USD |
2.5210 USD |
| 2025-05-07 |
2.4200 USD |
19,332.3813 ZRO |
2.4580 USD |
2.3740 USD |
2.4720 USD |
2.3880 USD |
| 2025-05-06 |
2.4560 USD |
5,193.5848 ZRO |
2.4920 USD |
2.3660 USD |
2.5150 USD |
2.4150 USD |
| 2025-05-05 |
2.4960 USD |
18,999.9763 ZRO |
2.4520 USD |
2.4390 USD |
2.5480 USD |
2.4730 USD |
| 2025-05-04 |
2.4630 USD |
7,678.8335 ZRO |
2.5060 USD |
2.4290 USD |
2.5170 USD |
2.4480 USD |
| 2025-05-03 |
2.6270 USD |
43,768.6442 ZRO |
2.7110 USD |
2.5040 USD |
2.7190 USD |
2.5370 USD |
| 2025-05-02 |
2.7680 USD |
34,670.3438 ZRO |
2.7940 USD |
2.6870 USD |
2.8280 USD |
2.7020 USD |
| 2025-05-01 |
2.8010 USD |
45,311.9983 ZRO |
2.7950 USD |
2.7540 USD |
2.8920 USD |
2.7540 USD |
| 2025-04-30 |
2.8070 USD |
166,472.0064 ZRO |
2.9180 USD |
2.6660 USD |
2.9370 USD |
2.7670 USD |
| 2025-04-29 |
2.9470 USD |
57,509.2255 ZRO |
3.0010 USD |
2.9010 USD |
3.0080 USD |
2.9720 USD |
| 2025-04-28 |
2.9760 USD |
84,841.8899 ZRO |
2.8370 USD |
2.7730 USD |
3.1010 USD |
3.0060 USD |
| 2025-04-27 |
2.8290 USD |
326,952.8032 ZRO |
2.9840 USD |
2.7880 USD |
2.9970 USD |
2.8760 USD |
| 2025-04-26 |
3.0320 USD |
716,201.0085 ZRO |
2.8920 USD |
2.8790 USD |
3.1580 USD |
2.9600 USD |
| 2025-04-25 |
2.8940 USD |
168,830.0529 ZRO |
2.7860 USD |
2.7300 USD |
2.9600 USD |
2.8700 USD |
| 2025-04-24 |
2.7750 USD |
141,871.5675 ZRO |
2.7700 USD |
2.6160 USD |
2.8200 USD |
2.7640 USD |
| 2025-04-23 |
2.6530 USD |
104,954.2605 ZRO |
2.7140 USD |
2.6200 USD |
2.7830 USD |
2.7110 USD |
| 2025-04-22 |
2.5380 USD |
280,082.1540 ZRO |
2.4710 USD |
2.3750 USD |
2.7230 USD |
2.6870 USD |