Identifier on Kraken: ZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-16 |
1.4150 USD |
16,908.4000 ZRO |
1.4440 USD |
1.3860 USD |
1.4460 USD |
1.4130 USD |
| 2025-12-15 |
1.4940 USD |
54,803.9989 ZRO |
1.4720 USD |
1.4520 USD |
1.5230 USD |
1.4860 USD |
| 2025-12-14 |
1.5150 USD |
37,170.3995 ZRO |
1.5350 USD |
1.4840 USD |
1.5540 USD |
1.4960 USD |
| 2025-12-13 |
1.5110 USD |
156,232.3715 ZRO |
1.4770 USD |
1.4620 USD |
1.5530 USD |
1.5240 USD |
| 2025-12-12 |
1.4260 USD |
94,061.6483 ZRO |
1.4440 USD |
1.3860 USD |
1.4630 USD |
1.4290 USD |
| 2025-12-11 |
1.4450 USD |
11,263.0691 ZRO |
1.4760 USD |
1.4210 USD |
1.4800 USD |
1.4230 USD |
| 2025-12-10 |
1.4890 USD |
72,730.5358 ZRO |
1.4650 USD |
1.4630 USD |
1.5070 USD |
1.4730 USD |
| 2025-12-09 |
1.3920 USD |
8,473.6847 ZRO |
1.3780 USD |
1.3690 USD |
1.4030 USD |
1.3900 USD |
| 2025-12-08 |
1.3890 USD |
10,917.4777 ZRO |
1.3700 USD |
1.3680 USD |
1.4100 USD |
1.4040 USD |
| 2025-12-07 |
1.3980 USD |
15,345.7689 ZRO |
1.4000 USD |
1.3540 USD |
1.4300 USD |
1.4230 USD |
| 2025-12-06 |
1.3990 USD |
2,505.3421 ZRO |
1.3720 USD |
1.3700 USD |
1.4120 USD |
1.3830 USD |
| 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 |