Identifier on Kraken: ZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
1.8900 USD |
102,485.6163 ZRO |
1.9590 USD |
1.8330 USD |
1.9610 USD |
1.8660 USD |
| 2026-03-04 |
1.8370 USD |
75,325.3390 ZRO |
1.8580 USD |
1.8170 USD |
1.8610 USD |
1.8360 USD |
| 2026-03-03 |
1.8620 USD |
11,025.2757 ZRO |
1.8720 USD |
1.8500 USD |
1.8840 USD |
1.8620 USD |
| 2026-03-02 |
1.8070 USD |
23,256.7194 ZRO |
1.7900 USD |
1.7900 USD |
1.8260 USD |
1.7990 USD |
| 2026-03-01 |
1.7960 USD |
412,510.2055 ZRO |
1.7930 USD |
1.7280 USD |
1.8490 USD |
1.8200 USD |
| 2026-02-28 |
1.5670 USD |
776,781.4224 ZRO |
1.6220 USD |
1.4840 USD |
1.6730 USD |
1.6480 USD |
| 2026-02-27 |
1.6550 USD |
609,732.2300 ZRO |
1.5950 USD |
1.5790 USD |
1.7400 USD |
1.6510 USD |
| 2026-02-26 |
1.5520 USD |
483,047.8644 ZRO |
1.5120 USD |
1.4940 USD |
1.5970 USD |
1.5770 USD |
| 2026-02-25 |
1.5320 USD |
472,709.5103 ZRO |
1.5220 USD |
1.4600 USD |
1.6000 USD |
1.5770 USD |
| 2026-02-24 |
1.5020 USD |
407,842.1571 ZRO |
1.4900 USD |
1.4480 USD |
1.5560 USD |
1.5060 USD |
| 2026-02-23 |
1.5450 USD |
131,737.1509 ZRO |
1.6130 USD |
1.4960 USD |
1.6130 USD |
1.5040 USD |
| 2026-02-22 |
1.7430 USD |
178,920.3145 ZRO |
1.7080 USD |
1.6890 USD |
1.7870 USD |
1.7510 USD |
| 2026-02-21 |
1.7090 USD |
297,029.6733 ZRO |
1.6760 USD |
1.6560 USD |
1.7440 USD |
1.7150 USD |
| 2026-02-20 |
1.5100 USD |
219,577.6970 ZRO |
1.5070 USD |
1.4850 USD |
1.5370 USD |
1.4900 USD |
| 2026-02-19 |
1.4840 USD |
42,264.1452 ZRO |
1.5000 USD |
1.4700 USD |
1.5000 USD |
1.4820 USD |
| 2026-02-18 |
1.5780 USD |
57,961.9534 ZRO |
1.5830 USD |
1.5520 USD |
1.5960 USD |
1.5630 USD |
| 2026-02-17 |
1.7320 USD |
168,416.6285 ZRO |
1.7180 USD |
1.6880 USD |
1.7670 USD |
1.6880 USD |
| 2026-02-16 |
1.7470 USD |
3,510.4713 ZRO |
1.7450 USD |
1.7400 USD |
1.7520 USD |
1.7500 USD |
| 2026-02-15 |
1.8660 USD |
462,193.2899 ZRO |
1.8740 USD |
1.7900 USD |
1.9580 USD |
1.7950 USD |
| 2026-02-14 |
1.8780 USD |
1,523,424.6353 ZRO |
1.8740 USD |
1.7670 USD |
2.3150 USD |
1.9180 USD |
| 2026-02-13 |
1.9130 USD |
1,691,977.6622 ZRO |
1.9440 USD |
1.8290 USD |
1.9970 USD |
1.8740 USD |
| 2026-02-12 |
2.0850 USD |
2,244,490.3710 ZRO |
2.1060 USD |
1.9080 USD |
2.3370 USD |
1.9470 USD |
| 2026-02-11 |
2.2540 USD |
3,133,615.8484 ZRO |
1.8040 USD |
1.8010 USD |
2.8120 USD |
2.2600 USD |
| 2026-02-10 |
1.8220 USD |
1,833,715.1135 ZRO |
1.8350 USD |
1.6120 USD |
2.0340 USD |
1.7140 USD |
| 2026-02-09 |
1.7560 USD |
521,880.0900 ZRO |
1.7270 USD |
1.6470 USD |
1.8530 USD |
1.8390 USD |
| 2026-02-08 |
1.7430 USD |
765,826.1664 ZRO |
1.6910 USD |
1.6410 USD |
1.8200 USD |
1.7190 USD |
| 2026-02-07 |
1.6360 USD |
471,062.6566 ZRO |
1.6130 USD |
1.5730 USD |
1.7130 USD |
1.6830 USD |
| 2026-02-06 |
1.5360 USD |
975,947.2699 ZRO |
1.4730 USD |
1.3740 USD |
1.7440 USD |
1.5850 USD |
| 2026-02-05 |
1.7040 USD |
198,137.8651 ZRO |
1.7650 USD |
1.6280 USD |
1.7700 USD |
1.7070 USD |
| 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 |