Identifier on Kraken: ZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
1.9570 USD |
19,152.7974 ZRO |
1.9600 USD |
1.9250 USD |
1.9880 USD |
1.9540 USD |
| 2025-08-26 |
1.9090 USD |
21,641.1211 ZRO |
1.8770 USD |
1.8770 USD |
1.9530 USD |
1.9440 USD |
| 2025-08-25 |
2.0330 USD |
21,638.9998 ZRO |
2.1000 USD |
1.9640 USD |
2.1050 USD |
1.9640 USD |
| 2025-08-24 |
2.0980 USD |
104,500.2459 ZRO |
2.0970 USD |
2.0190 USD |
2.1950 USD |
2.0930 USD |
| 2025-08-23 |
2.0910 USD |
97,594.0285 ZRO |
2.0800 USD |
2.0120 USD |
2.1130 USD |
2.0980 USD |
| 2025-08-22 |
2.0140 USD |
224,147.4731 ZRO |
1.9260 USD |
1.8470 USD |
2.0790 USD |
2.0730 USD |
| 2025-08-21 |
1.9960 USD |
2,080.2388 ZRO |
2.0070 USD |
1.9720 USD |
2.0080 USD |
1.9720 USD |
| 2025-08-20 |
1.9760 USD |
55,926.5847 ZRO |
1.9170 USD |
1.9100 USD |
2.0860 USD |
2.0170 USD |
| 2025-08-19 |
1.9570 USD |
152,809.8418 ZRO |
2.0300 USD |
1.9290 USD |
2.0600 USD |
1.9320 USD |
| 2025-08-18 |
2.0670 USD |
17,429.3923 ZRO |
2.1430 USD |
2.0160 USD |
2.1460 USD |
2.0620 USD |
| 2025-08-17 |
2.1670 USD |
16,122.8384 ZRO |
2.1020 USD |
2.1020 USD |
2.2070 USD |
2.1250 USD |
| 2025-08-16 |
2.1000 USD |
14,277.0446 ZRO |
2.1200 USD |
2.0880 USD |
2.1220 USD |
2.0960 USD |
| 2025-08-15 |
2.1250 USD |
27,735.0699 ZRO |
2.1110 USD |
2.0900 USD |
2.1760 USD |
2.1120 USD |
| 2025-08-14 |
2.1860 USD |
68,579.6881 ZRO |
2.3630 USD |
2.0450 USD |
2.3630 USD |
2.0770 USD |
| 2025-08-13 |
2.3080 USD |
34,732.5565 ZRO |
2.2690 USD |
2.2250 USD |
2.3860 USD |
2.3200 USD |
| 2025-08-12 |
2.2800 USD |
61,003.0010 ZRO |
2.3280 USD |
2.1980 USD |
2.3460 USD |
2.3430 USD |
| 2025-08-11 |
2.4490 USD |
248,668.0683 ZRO |
2.2170 USD |
2.1690 USD |
2.6000 USD |
2.3520 USD |
| 2025-08-10 |
2.1420 USD |
437,362.3450 ZRO |
1.9580 USD |
1.8890 USD |
2.5510 USD |
2.1820 USD |
| 2025-08-09 |
1.9190 USD |
17,501.5343 ZRO |
1.8630 USD |
1.8620 USD |
1.9620 USD |
1.9620 USD |
| 2025-08-08 |
1.8400 USD |
9,648.5402 ZRO |
1.8380 USD |
1.8100 USD |
1.8860 USD |
1.8850 USD |
| 2025-08-07 |
1.8130 USD |
29,727.0295 ZRO |
1.8020 USD |
1.7870 USD |
1.8560 USD |
1.8180 USD |
| 2025-08-06 |
1.7910 USD |
17,109.8644 ZRO |
1.7560 USD |
1.6960 USD |
1.8270 USD |
1.8020 USD |
| 2025-08-05 |
1.7680 USD |
16,276.6818 ZRO |
1.8100 USD |
1.7210 USD |
1.8120 USD |
1.7710 USD |
| 2025-08-04 |
1.7440 USD |
25,801.5313 ZRO |
1.7380 USD |
1.7190 USD |
1.8190 USD |
1.7910 USD |
| 2025-08-03 |
1.7220 USD |
32,606.1693 ZRO |
1.6970 USD |
1.6890 USD |
1.7510 USD |
1.7430 USD |
| 2025-08-02 |
1.6960 USD |
18,905.9288 ZRO |
1.7070 USD |
1.6440 USD |
1.7400 USD |
1.6750 USD |
| 2025-08-01 |
1.6950 USD |
57,450.8697 ZRO |
1.7150 USD |
1.6500 USD |
1.7470 USD |
1.6930 USD |
| 2025-07-31 |
1.7960 USD |
33,433.9747 ZRO |
1.8150 USD |
1.7190 USD |
1.8790 USD |
1.7230 USD |
| 2025-07-30 |
1.7900 USD |
46,978.1854 ZRO |
1.8340 USD |
1.7190 USD |
1.8570 USD |
1.8140 USD |
| 2025-07-29 |
1.8540 USD |
31,344.1176 ZRO |
1.8750 USD |
1.8020 USD |
1.9260 USD |
1.8270 USD |
| 2025-07-28 |
1.9700 USD |
56,679.1277 ZRO |
2.0360 USD |
1.8650 USD |
2.0580 USD |
1.8900 USD |
| 2025-07-27 |
1.9900 USD |
15,061.1959 ZRO |
1.9640 USD |
1.9570 USD |
2.0130 USD |
2.0070 USD |
| 2025-07-26 |
1.9650 USD |
9,838.6772 ZRO |
1.9620 USD |
1.9450 USD |
1.9880 USD |
1.9690 USD |
| 2025-07-25 |
1.9190 USD |
51,943.8913 ZRO |
1.9140 USD |
1.8710 USD |
1.9770 USD |
1.9490 USD |
| 2025-07-24 |
1.8860 USD |
40,167.6140 ZRO |
2.0030 USD |
1.7880 USD |
2.0300 USD |
1.9440 USD |
| 2025-07-23 |
2.1450 USD |
57,036.5518 ZRO |
2.2560 USD |
2.0100 USD |
2.2680 USD |
2.0220 USD |
| 2025-07-22 |
2.2740 USD |
51,891.3592 ZRO |
2.3510 USD |
2.1850 USD |
2.3810 USD |
2.2150 USD |
| 2025-07-21 |
2.3750 USD |
69,623.0225 ZRO |
2.2720 USD |
2.2390 USD |
2.4560 USD |
2.3440 USD |
| 2025-07-20 |
2.2700 USD |
56,733.4870 ZRO |
2.2490 USD |
2.1500 USD |
2.3590 USD |
2.2880 USD |
| 2025-07-19 |
2.2460 USD |
11,001.7043 ZRO |
2.2500 USD |
2.1920 USD |
2.3270 USD |
2.2320 USD |
| 2025-07-18 |
2.3260 USD |
29,095.9306 ZRO |
2.2750 USD |
2.2750 USD |
2.4070 USD |
2.3750 USD |
| 2025-07-17 |
2.2550 USD |
21,394.5213 ZRO |
2.2250 USD |
2.1260 USD |
2.3190 USD |
2.2690 USD |
| 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 |