Identifier on Kraken: ZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
1.8180 USD |
68,624.2883 ZRO |
1.7780 USD |
1.7720 USD |
1.8530 USD |
1.8260 USD |
| 2026-02-03 |
1.8270 USD |
306,083.7454 ZRO |
1.7940 USD |
1.7370 USD |
1.8940 USD |
1.8500 USD |
| 2026-02-02 |
1.7360 USD |
386,950.4351 ZRO |
1.7020 USD |
1.6670 USD |
1.7890 USD |
1.7040 USD |
| 2026-02-01 |
1.7420 USD |
65,877.3991 ZRO |
1.7410 USD |
1.7200 USD |
1.7900 USD |
1.7200 USD |
| 2026-01-31 |
1.8680 USD |
122,696.6365 ZRO |
1.8940 USD |
1.8110 USD |
1.9030 USD |
1.8320 USD |
| 2026-01-30 |
2.0310 USD |
719,512.9014 ZRO |
2.1420 USD |
1.9170 USD |
2.1600 USD |
1.9500 USD |
| 2026-01-29 |
1.9840 USD |
947,124.4883 ZRO |
1.9860 USD |
1.8900 USD |
2.1160 USD |
2.1010 USD |
| 2026-01-28 |
2.1230 USD |
352,936.2943 ZRO |
1.9990 USD |
1.9870 USD |
2.2420 USD |
2.1410 USD |
| 2026-01-27 |
1.9970 USD |
167,045.2671 ZRO |
2.0040 USD |
1.9650 USD |
2.0600 USD |
1.9870 USD |
| 2026-01-26 |
1.8880 USD |
53,368.2200 ZRO |
1.8980 USD |
1.8680 USD |
1.9120 USD |
1.9010 USD |
| 2026-01-25 |
1.9590 USD |
125,687.1147 ZRO |
1.9690 USD |
1.9120 USD |
2.0180 USD |
1.9340 USD |
| 2026-01-24 |
2.2340 USD |
117,291.9948 ZRO |
2.2810 USD |
2.2010 USD |
2.2830 USD |
2.2160 USD |
| 2026-01-23 |
2.2870 USD |
481,511.0809 ZRO |
2.1950 USD |
2.1590 USD |
2.3660 USD |
2.1940 USD |
| 2026-01-22 |
1.9460 USD |
221,439.8893 ZRO |
1.9390 USD |
1.8630 USD |
2.0210 USD |
1.9390 USD |
| 2026-01-21 |
1.9220 USD |
609,903.7631 ZRO |
1.8060 USD |
1.8040 USD |
2.0110 USD |
2.0060 USD |
| 2026-01-20 |
1.7460 USD |
744,871.6301 ZRO |
1.7710 USD |
1.6270 USD |
1.8270 USD |
1.7520 USD |
| 2026-01-19 |
1.6740 USD |
135,635.0641 ZRO |
1.7140 USD |
1.6130 USD |
1.7280 USD |
1.6980 USD |
| 2026-01-18 |
1.7310 USD |
49,538.9829 ZRO |
1.7580 USD |
1.7120 USD |
1.7670 USD |
1.7240 USD |
| 2026-01-17 |
1.6720 USD |
100,138.2065 ZRO |
1.6510 USD |
1.6380 USD |
1.7180 USD |
1.6860 USD |
| 2026-01-16 |
1.6330 USD |
33,846.4131 ZRO |
1.6300 USD |
1.5980 USD |
1.6590 USD |
1.6380 USD |
| 2026-01-15 |
1.6330 USD |
17,055.7827 ZRO |
1.6560 USD |
1.5940 USD |
1.6560 USD |
1.5960 USD |
| 2026-01-14 |
1.6300 USD |
121,715.3121 ZRO |
1.5890 USD |
1.5810 USD |
1.6900 USD |
1.6400 USD |
| 2026-01-13 |
1.5110 USD |
58,836.8591 ZRO |
1.4570 USD |
1.4500 USD |
1.5450 USD |
1.5010 USD |
| 2026-01-12 |
1.4740 USD |
68,391.7700 ZRO |
1.4830 USD |
1.4250 USD |
1.5330 USD |
1.4710 USD |
| 2026-01-11 |
1.4830 USD |
94,651.7191 ZRO |
1.4700 USD |
1.4680 USD |
1.5000 USD |
1.4700 USD |
| 2026-01-10 |
1.4470 USD |
105,784.6663 ZRO |
1.4430 USD |
1.4300 USD |
1.4980 USD |
1.4910 USD |
| 2026-01-09 |
1.4550 USD |
173,928.3701 ZRO |
1.4320 USD |
1.4190 USD |
1.4840 USD |
1.4460 USD |
| 2026-01-08 |
1.3860 USD |
29,827.0452 ZRO |
1.4040 USD |
1.3590 USD |
1.4190 USD |
1.3850 USD |
| 2026-01-07 |
1.4120 USD |
133,995.4046 ZRO |
1.4340 USD |
1.3880 USD |
1.4570 USD |
1.4200 USD |
| 2026-01-06 |
1.4310 USD |
29,336.1084 ZRO |
1.4230 USD |
1.3800 USD |
1.4880 USD |
1.4400 USD |
| 2026-01-05 |
1.4010 USD |
38,927.4465 ZRO |
1.4050 USD |
1.3690 USD |
1.4290 USD |
1.3970 USD |
| 2026-01-04 |
1.3800 USD |
46,810.2874 ZRO |
1.3380 USD |
1.3330 USD |
1.4160 USD |
1.4060 USD |
| 2026-01-03 |
1.3270 USD |
11,054.5463 ZRO |
1.3460 USD |
1.3050 USD |
1.3580 USD |
1.3280 USD |
| 2026-01-02 |
1.3140 USD |
94,406.1762 ZRO |
1.2800 USD |
1.2720 USD |
1.3500 USD |
1.3420 USD |
| 2026-01-01 |
1.2200 USD |
94,121.5834 ZRO |
1.2280 USD |
1.2140 USD |
1.2420 USD |
1.2420 USD |
| 2025-12-31 |
1.2410 USD |
481.9227 ZRO |
1.2470 USD |
1.2400 USD |
1.2470 USD |
1.2410 USD |
| 2025-12-30 |
1.2440 USD |
392.1817 ZRO |
1.2420 USD |
1.2390 USD |
1.2550 USD |
1.2420 USD |
| 2025-12-29 |
1.2700 USD |
30,217.5244 ZRO |
1.2460 USD |
1.2460 USD |
1.2900 USD |
1.2610 USD |
| 2025-12-28 |
1.2540 USD |
9,916.0727 ZRO |
1.2610 USD |
1.2400 USD |
1.2610 USD |
1.2480 USD |
| 2025-12-27 |
1.2420 USD |
15,482.6678 ZRO |
1.2480 USD |
1.2390 USD |
1.2540 USD |
1.2540 USD |
| 2025-12-26 |
1.2460 USD |
49,177.4744 ZRO |
1.2360 USD |
1.2240 USD |
1.2610 USD |
1.2470 USD |
| 2025-12-25 |
1.2670 USD |
9,947.6876 ZRO |
1.2690 USD |
1.2520 USD |
1.2850 USD |
1.2670 USD |
| 2025-12-24 |
1.2990 USD |
288.8759 ZRO |
1.3000 USD |
1.2970 USD |
1.3010 USD |
1.2990 USD |
| 2025-12-23 |
1.3060 USD |
400.2151 ZRO |
1.3100 USD |
1.2970 USD |
1.3140 USD |
1.2970 USD |
| 2025-12-22 |
1.2960 USD |
35,199.3957 ZRO |
1.2860 USD |
1.2750 USD |
1.3160 USD |
1.3060 USD |
| 2025-12-21 |
1.3300 USD |
5,316.5754 ZRO |
1.3400 USD |
1.3210 USD |
1.3430 USD |
1.3340 USD |
| 2025-12-20 |
1.3480 USD |
11,628.0789 ZRO |
1.3500 USD |
1.3340 USD |
1.3600 USD |
1.3510 USD |
| 2025-12-19 |
1.3030 USD |
56,316.7504 ZRO |
1.2580 USD |
1.2470 USD |
1.3390 USD |
1.3090 USD |
| 2025-12-18 |
1.3130 USD |
158,882.8590 ZRO |
1.3060 USD |
1.2440 USD |
1.3490 USD |
1.2640 USD |
| 2025-12-17 |
1.4030 USD |
10,808.6776 ZRO |
1.4180 USD |
1.3900 USD |
1.4180 USD |
1.4060 USD |