Identifier on Kraken: ZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-16 |
2.2340 USD |
63,063.2609 ZRO |
2.2100 USD |
2.1840 USD |
2.3050 USD |
2.2210 USD |
| 2025-07-15 |
2.1240 USD |
1,624.3722 ZRO |
2.1820 USD |
2.1100 USD |
2.1820 USD |
2.1110 USD |
| 2025-07-14 |
2.1960 USD |
16,142.4059 ZRO |
2.1540 USD |
2.1500 USD |
2.2690 USD |
2.1940 USD |
| 2025-07-13 |
2.1450 USD |
41,223.0963 ZRO |
2.0830 USD |
2.0830 USD |
2.2400 USD |
2.1550 USD |
| 2025-07-12 |
2.0820 USD |
14,043.4077 ZRO |
2.1020 USD |
1.9890 USD |
2.1590 USD |
2.0290 USD |
| 2025-07-11 |
2.1610 USD |
87,932.9225 ZRO |
2.0720 USD |
2.0280 USD |
2.2650 USD |
2.2040 USD |
| 2025-07-10 |
1.9920 USD |
40,989.4111 ZRO |
1.9000 USD |
1.8830 USD |
2.0720 USD |
2.0720 USD |
| 2025-07-09 |
1.8470 USD |
20,674.0600 ZRO |
1.8300 USD |
1.7950 USD |
1.9230 USD |
1.9100 USD |
| 2025-07-08 |
1.7620 USD |
6,081.7197 ZRO |
1.7700 USD |
1.7400 USD |
1.7700 USD |
1.7590 USD |
| 2025-07-07 |
1.8100 USD |
10,042.8470 ZRO |
1.8120 USD |
1.7780 USD |
1.8260 USD |
1.7790 USD |
| 2025-07-06 |
1.8130 USD |
7,934.5505 ZRO |
1.7810 USD |
1.7700 USD |
1.8390 USD |
1.8210 USD |
| 2025-07-05 |
1.7900 USD |
2,597.6372 ZRO |
1.7930 USD |
1.7640 USD |
1.8080 USD |
1.7700 USD |
| 2025-07-04 |
1.7950 USD |
7,260.7556 ZRO |
1.9350 USD |
1.7500 USD |
1.9350 USD |
1.7730 USD |
| 2025-07-03 |
1.9420 USD |
8,216.3747 ZRO |
1.9340 USD |
1.8810 USD |
1.9750 USD |
1.9300 USD |
| 2025-07-02 |
1.8990 USD |
25,709.2184 ZRO |
1.8370 USD |
1.8070 USD |
1.9690 USD |
1.9440 USD |
| 2025-07-01 |
1.8700 USD |
39,317.3748 ZRO |
1.9230 USD |
1.8350 USD |
1.9240 USD |
1.8470 USD |
| 2025-06-30 |
1.9510 USD |
33,886.2660 ZRO |
1.9930 USD |
1.9060 USD |
2.0010 USD |
1.9560 USD |
| 2025-06-29 |
1.8560 USD |
17,981.6013 ZRO |
1.7920 USD |
1.7900 USD |
1.8820 USD |
1.8450 USD |
| 2025-06-28 |
1.7370 USD |
77,436.6107 ZRO |
1.7400 USD |
1.7300 USD |
1.7570 USD |
1.7550 USD |
| 2025-06-27 |
1.6910 USD |
6,205.1134 ZRO |
1.6710 USD |
1.6450 USD |
1.7460 USD |
1.6670 USD |
| 2025-06-26 |
1.7850 USD |
24,799.3682 ZRO |
1.7700 USD |
1.6780 USD |
1.8300 USD |
1.6780 USD |
| 2025-06-25 |
1.8020 USD |
19,744.1306 ZRO |
1.8600 USD |
1.7780 USD |
1.8600 USD |
1.8050 USD |
| 2025-06-24 |
1.8270 USD |
19,797.5349 ZRO |
1.7990 USD |
1.7980 USD |
1.8880 USD |
1.8210 USD |
| 2025-06-23 |
1.6540 USD |
35,531.5062 ZRO |
1.6180 USD |
1.5570 USD |
1.7870 USD |
1.7660 USD |
| 2025-06-22 |
1.6330 USD |
9,446.4359 ZRO |
1.6390 USD |
1.5750 USD |
1.6530 USD |
1.6050 USD |
| 2025-06-21 |
1.6740 USD |
14,749.4623 ZRO |
1.7190 USD |
1.5800 USD |
1.7380 USD |
1.6180 USD |
| 2025-06-20 |
1.8010 USD |
16,970.1527 ZRO |
1.8200 USD |
1.7480 USD |
1.8330 USD |
1.7670 USD |
| 2025-06-19 |
1.8230 USD |
12,346.0507 ZRO |
1.8960 USD |
1.7900 USD |
1.8960 USD |
1.7970 USD |
| 2025-06-18 |
1.8410 USD |
13,263.7888 ZRO |
1.8340 USD |
1.7770 USD |
1.9340 USD |
1.8390 USD |
| 2025-06-17 |
1.8870 USD |
23,884.8176 ZRO |
1.9070 USD |
1.8700 USD |
1.9490 USD |
1.8750 USD |
| 2025-06-16 |
1.9800 USD |
26,127.2891 ZRO |
1.9370 USD |
1.9060 USD |
2.0060 USD |
1.9570 USD |
| 2025-06-15 |
1.9430 USD |
8,095.3190 ZRO |
1.9470 USD |
1.9260 USD |
1.9650 USD |
1.9290 USD |
| 2025-06-14 |
2.0300 USD |
28,724.5375 ZRO |
1.9950 USD |
1.9900 USD |
2.0780 USD |
2.0140 USD |
| 2025-06-13 |
1.9100 USD |
26,069.7121 ZRO |
2.0280 USD |
1.8500 USD |
2.0280 USD |
1.8910 USD |
| 2025-06-12 |
2.2070 USD |
18,465.1862 ZRO |
2.2150 USD |
2.1190 USD |
2.2290 USD |
2.1770 USD |
| 2025-06-11 |
2.3500 USD |
37,093.9899 ZRO |
2.3340 USD |
2.2450 USD |
2.4030 USD |
2.3480 USD |
| 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 |