Identifier on Kraken: ZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.4010 USD |
6,852.1080 ZRO |
1.3980 USD |
1.3910 USD |
1.4080 USD |
1.4060 USD |
| 2025-12-04 |
1.4400 USD |
31,335.2923 ZRO |
1.4120 USD |
1.3890 USD |
1.4840 USD |
1.4840 USD |
| 2025-12-03 |
1.4160 USD |
34,492.0347 ZRO |
1.4320 USD |
1.3950 USD |
1.4460 USD |
1.4320 USD |
| 2025-12-02 |
1.3780 USD |
105,595.1049 ZRO |
1.2520 USD |
1.2460 USD |
1.4880 USD |
1.4580 USD |
| 2025-12-01 |
1.3100 USD |
65,960.7263 ZRO |
1.3510 USD |
1.2350 USD |
1.3690 USD |
1.2420 USD |
| 2025-11-30 |
1.3320 USD |
2,630.5753 ZRO |
1.3200 USD |
1.3170 USD |
1.3460 USD |
1.3390 USD |
| 2025-11-29 |
1.3270 USD |
5,378.8189 ZRO |
1.3560 USD |
1.3010 USD |
1.3560 USD |
1.3170 USD |
| 2025-11-28 |
1.3550 USD |
11,497.3257 ZRO |
1.3530 USD |
1.3460 USD |
1.3740 USD |
1.3530 USD |
| 2025-11-27 |
1.3200 USD |
9,737.7589 ZRO |
1.3150 USD |
1.3100 USD |
1.3300 USD |
1.3280 USD |
| 2025-11-26 |
1.3290 USD |
17,859.0565 ZRO |
1.3420 USD |
1.2920 USD |
1.3470 USD |
1.2920 USD |
| 2025-11-25 |
1.2910 USD |
33,972.2538 ZRO |
1.3060 USD |
1.2610 USD |
1.3290 USD |
1.3200 USD |
| 2025-11-24 |
1.2660 USD |
8,866.2134 ZRO |
1.2400 USD |
1.2390 USD |
1.2850 USD |
1.2650 USD |
| 2025-11-23 |
1.2680 USD |
138,445.2819 ZRO |
1.2640 USD |
1.2520 USD |
1.2880 USD |
1.2740 USD |
| 2025-11-22 |
1.2510 USD |
58,134.8445 ZRO |
1.2390 USD |
1.2000 USD |
1.2800 USD |
1.2560 USD |
| 2025-11-21 |
1.2650 USD |
96,300.7042 ZRO |
1.3400 USD |
1.1870 USD |
1.3520 USD |
1.2730 USD |
| 2025-11-20 |
1.3980 USD |
20,629.8732 ZRO |
1.4010 USD |
1.3820 USD |
1.4170 USD |
1.3860 USD |
| 2025-11-19 |
1.3820 USD |
29,006.0094 ZRO |
1.4220 USD |
1.3480 USD |
1.4350 USD |
1.3680 USD |
| 2025-11-18 |
1.4250 USD |
49,101.2201 ZRO |
1.3780 USD |
1.3780 USD |
1.4580 USD |
1.4430 USD |
| 2025-11-17 |
1.4230 USD |
55,522.9545 ZRO |
1.4280 USD |
1.3760 USD |
1.4530 USD |
1.3900 USD |
| 2025-11-16 |
1.4350 USD |
37,143.8769 ZRO |
1.4610 USD |
1.3990 USD |
1.4940 USD |
1.4150 USD |
| 2025-11-15 |
1.4870 USD |
17,662.2166 ZRO |
1.4580 USD |
1.4550 USD |
1.4980 USD |
1.4950 USD |
| 2025-11-14 |
1.4780 USD |
109,005.2183 ZRO |
1.5360 USD |
1.4400 USD |
1.5360 USD |
1.5100 USD |
| 2025-11-13 |
1.5430 USD |
3,464.6888 ZRO |
1.5410 USD |
1.5190 USD |
1.5610 USD |
1.5190 USD |
| 2025-11-12 |
1.5190 USD |
785.5644 ZRO |
1.5190 USD |
1.5190 USD |
1.5200 USD |
1.5200 USD |
| 2025-11-11 |
1.6010 USD |
15,925.6249 ZRO |
1.6200 USD |
1.5680 USD |
1.6290 USD |
1.5690 USD |
| 2025-11-10 |
1.7160 USD |
57,054.3705 ZRO |
1.6960 USD |
1.6610 USD |
1.7630 USD |
1.6720 USD |
| 2025-11-09 |
1.6450 USD |
54,429.6635 ZRO |
1.6260 USD |
1.5700 USD |
1.7020 USD |
1.6680 USD |
| 2025-11-08 |
1.6520 USD |
193,979.5998 ZRO |
1.6840 USD |
1.5960 USD |
1.7260 USD |
1.6200 USD |
| 2025-11-07 |
1.5480 USD |
14,631.0524 ZRO |
1.5550 USD |
1.5270 USD |
1.5720 USD |
1.5440 USD |
| 2025-11-06 |
0.0000 USD |
0.0000 ZRO |
1.4780 USD |
1.4780 USD |
1.4780 USD |
1.4780 USD |
| 2025-11-05 |
1.3840 USD |
27,389.7940 ZRO |
1.3980 USD |
1.3520 USD |
1.4400 USD |
1.4380 USD |
| 2025-11-04 |
1.4460 USD |
8,488.5928 ZRO |
1.4350 USD |
1.4270 USD |
1.4610 USD |
1.4610 USD |
| 2025-11-03 |
1.6410 USD |
106,936.0979 ZRO |
1.6440 USD |
1.5820 USD |
1.6970 USD |
1.5920 USD |
| 2025-11-02 |
1.6450 USD |
37,357.3986 ZRO |
1.6200 USD |
1.5890 USD |
1.7060 USD |
1.5990 USD |
| 2025-11-01 |
1.5760 USD |
18,781.1139 ZRO |
1.5410 USD |
1.5350 USD |
1.6270 USD |
1.6250 USD |
| 2025-10-31 |
1.5430 USD |
48,079.6964 ZRO |
1.5390 USD |
1.5040 USD |
1.5690 USD |
1.5170 USD |
| 2025-10-30 |
1.5660 USD |
100,129.6702 ZRO |
1.6320 USD |
1.4960 USD |
1.6550 USD |
1.5040 USD |
| 2025-10-29 |
1.6630 USD |
25,580.4061 ZRO |
1.6670 USD |
1.6470 USD |
1.6930 USD |
1.6750 USD |
| 2025-10-28 |
1.6910 USD |
50,085.4549 ZRO |
1.6870 USD |
1.6610 USD |
1.7440 USD |
1.6610 USD |
| 2025-10-27 |
1.7680 USD |
4,051.9700 ZRO |
1.7670 USD |
1.7610 USD |
1.7850 USD |
1.7750 USD |
| 2025-10-26 |
1.7090 USD |
7,251.2995 ZRO |
1.7240 USD |
1.6960 USD |
1.7250 USD |
1.6970 USD |
| 2025-10-25 |
1.6760 USD |
12,488.2102 ZRO |
1.6730 USD |
1.6690 USD |
1.6890 USD |
1.6860 USD |
| 2025-10-24 |
1.7260 USD |
21,330.4616 ZRO |
1.7030 USD |
1.6700 USD |
1.7450 USD |
1.6760 USD |
| 2025-10-23 |
1.6940 USD |
27,880.3101 ZRO |
1.6540 USD |
1.6540 USD |
1.7480 USD |
1.7050 USD |
| 2025-10-22 |
1.6620 USD |
16,801.4890 ZRO |
1.6700 USD |
1.6500 USD |
1.6950 USD |
1.6660 USD |
| 2025-10-21 |
1.7400 USD |
104,346.7695 ZRO |
1.7250 USD |
1.6960 USD |
1.8200 USD |
1.7840 USD |
| 2025-10-20 |
1.7150 USD |
71,391.4233 ZRO |
1.7000 USD |
1.6440 USD |
1.7860 USD |
1.7240 USD |
| 2025-10-19 |
1.7020 USD |
13,394.9982 ZRO |
1.6990 USD |
1.6690 USD |
1.7200 USD |
1.7140 USD |
| 2025-10-18 |
1.7130 USD |
25,798.6272 ZRO |
1.7030 USD |
1.6890 USD |
1.7460 USD |
1.6920 USD |
| 2025-10-17 |
1.6450 USD |
62,742.2851 ZRO |
1.7260 USD |
1.5910 USD |
1.7630 USD |
1.6540 USD |