Identifier on Kraken: ZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
2.1290 USD |
208,583.7181 ZRO |
1.7760 USD |
1.7760 USD |
2.3560 USD |
2.2570 USD |
| 2025-03-14 |
1.7440 USD |
10,143.8074 ZRO |
1.7110 USD |
1.7040 USD |
1.8000 USD |
1.7760 USD |
| 2025-03-13 |
1.8040 USD |
9,650.3425 ZRO |
1.8180 USD |
1.7540 USD |
1.8390 USD |
1.8020 USD |
| 2025-03-12 |
1.8040 USD |
159,551.5299 ZRO |
1.6720 USD |
1.6280 USD |
1.8710 USD |
1.7550 USD |
| 2025-03-11 |
1.6580 USD |
299,790.3611 ZRO |
1.6240 USD |
1.4880 USD |
1.6980 USD |
1.6900 USD |
| 2025-03-10 |
1.7570 USD |
11,536.8474 ZRO |
1.7600 USD |
1.6420 USD |
1.8560 USD |
1.6470 USD |
| 2025-03-09 |
1.8260 USD |
45,637.7246 ZRO |
2.0890 USD |
1.7000 USD |
2.0890 USD |
1.7710 USD |
| 2025-03-08 |
2.1000 USD |
8,160.2490 ZRO |
2.0750 USD |
2.0460 USD |
2.1120 USD |
2.0870 USD |
| 2025-03-07 |
2.1120 USD |
8,973.1228 ZRO |
2.1530 USD |
2.0470 USD |
2.1960 USD |
2.1740 USD |
| 2025-03-06 |
2.2470 USD |
4,524.1847 ZRO |
2.2570 USD |
2.1580 USD |
2.3270 USD |
2.1750 USD |
| 2025-03-05 |
2.2160 USD |
2,496.5138 ZRO |
2.1840 USD |
2.1720 USD |
2.3060 USD |
2.2580 USD |
| 2025-03-04 |
2.2000 USD |
20,722.0698 ZRO |
2.3590 USD |
2.0470 USD |
2.3590 USD |
2.1920 USD |
| 2025-03-03 |
2.5790 USD |
15,605.6003 ZRO |
2.7920 USD |
2.3910 USD |
2.8110 USD |
2.3930 USD |
| 2025-03-02 |
2.7050 USD |
15,064.5549 ZRO |
2.5600 USD |
2.4880 USD |
2.8430 USD |
2.8050 USD |
| 2025-03-01 |
2.5540 USD |
5,228.7811 ZRO |
2.6560 USD |
2.4950 USD |
2.6800 USD |
2.5360 USD |
| 2025-02-28 |
2.5350 USD |
24,862.6013 ZRO |
2.6490 USD |
2.3860 USD |
2.7000 USD |
2.6550 USD |
| 2025-02-27 |
2.6490 USD |
2,404.7281 ZRO |
2.5950 USD |
2.5740 USD |
2.7230 USD |
2.6590 USD |
| 2025-02-26 |
2.5850 USD |
12,932.3171 ZRO |
2.5900 USD |
2.5120 USD |
2.6380 USD |
2.5400 USD |
| 2025-02-25 |
2.4180 USD |
12,767.0261 ZRO |
2.5010 USD |
2.2960 USD |
2.5400 USD |
2.5070 USD |
| 2025-02-24 |
2.6410 USD |
32,534.8540 ZRO |
2.9420 USD |
2.4880 USD |
2.9940 USD |
2.5380 USD |
| 2025-02-23 |
2.9700 USD |
4,292.6321 ZRO |
2.9330 USD |
2.9030 USD |
3.0110 USD |
2.9470 USD |
| 2025-02-22 |
2.8850 USD |
20,868.0243 ZRO |
2.8950 USD |
2.8400 USD |
2.9940 USD |
2.9830 USD |
| 2025-02-21 |
3.0450 USD |
12,219.2897 ZRO |
3.0470 USD |
2.8300 USD |
3.1810 USD |
2.8440 USD |
| 2025-02-20 |
3.0010 USD |
9,223.3080 ZRO |
2.9300 USD |
2.9170 USD |
3.0600 USD |
3.0520 USD |
| 2025-02-19 |
2.9080 USD |
21,953.1235 ZRO |
2.8910 USD |
2.8500 USD |
2.9730 USD |
2.8900 USD |
| 2025-02-18 |
2.8710 USD |
32,879.4742 ZRO |
2.9550 USD |
2.7370 USD |
2.9730 USD |
2.8750 USD |
| 2025-02-17 |
2.9360 USD |
6,786.6460 ZRO |
2.8970 USD |
2.8450 USD |
3.0890 USD |
2.8780 USD |
| 2025-02-16 |
2.9300 USD |
2,971.8337 ZRO |
3.0040 USD |
2.8710 USD |
3.0350 USD |
2.8710 USD |
| 2025-02-15 |
3.0880 USD |
12,846.1793 ZRO |
3.1270 USD |
2.9540 USD |
3.2400 USD |
2.9910 USD |
| 2025-02-14 |
3.1160 USD |
9,371.8013 ZRO |
2.9510 USD |
2.9360 USD |
3.2360 USD |
3.1790 USD |
| 2025-02-13 |
2.9480 USD |
9,689.3026 ZRO |
3.0330 USD |
2.8860 USD |
3.1050 USD |
2.9840 USD |
| 2025-02-12 |
2.8510 USD |
25,771.8138 ZRO |
2.9180 USD |
2.7210 USD |
3.0250 USD |
3.0250 USD |
| 2025-02-11 |
2.9770 USD |
12,645.6238 ZRO |
2.9190 USD |
2.8210 USD |
3.0620 USD |
2.8590 USD |
| 2025-02-10 |
2.8690 USD |
6,221.9195 ZRO |
2.7350 USD |
2.6640 USD |
2.9470 USD |
2.9180 USD |
| 2025-02-09 |
2.7820 USD |
11,686.5324 ZRO |
2.7710 USD |
2.6790 USD |
2.8470 USD |
2.6790 USD |
| 2025-02-08 |
2.7280 USD |
12,222.5846 ZRO |
2.6610 USD |
2.6340 USD |
2.7940 USD |
2.7440 USD |
| 2025-02-07 |
2.7130 USD |
28,000.0835 ZRO |
2.5920 USD |
2.5920 USD |
2.8770 USD |
2.6410 USD |
| 2025-02-06 |
2.6040 USD |
19,729.4264 ZRO |
2.7230 USD |
2.5680 USD |
2.8080 USD |
2.5950 USD |
| 2025-02-05 |
2.7880 USD |
3,734.6836 ZRO |
2.8110 USD |
2.6630 USD |
2.8770 USD |
2.6630 USD |
| 2025-02-04 |
2.8090 USD |
89,583.0874 ZRO |
2.9860 USD |
2.6580 USD |
2.9860 USD |
2.7240 USD |
| 2025-02-03 |
2.5660 USD |
151,048.8083 ZRO |
2.9400 USD |
2.1380 USD |
2.9550 USD |
2.8970 USD |
| 2025-02-02 |
3.1220 USD |
51,375.8287 ZRO |
3.3090 USD |
2.9230 USD |
3.4110 USD |
3.0060 USD |
| 2025-02-01 |
3.6790 USD |
6,720.2010 ZRO |
3.7590 USD |
3.5940 USD |
3.8100 USD |
3.6130 USD |
| 2025-01-31 |
3.7570 USD |
13,979.6060 ZRO |
3.6340 USD |
3.5820 USD |
3.9930 USD |
3.8000 USD |
| 2025-01-30 |
3.6560 USD |
27,791.8381 ZRO |
3.4810 USD |
3.4700 USD |
3.7240 USD |
3.6340 USD |
| 2025-01-29 |
3.4940 USD |
57,224.3087 ZRO |
3.4030 USD |
3.4000 USD |
3.6840 USD |
3.5590 USD |
| 2025-01-28 |
3.6360 USD |
10,888.7035 ZRO |
3.8430 USD |
3.5450 USD |
3.8570 USD |
3.5640 USD |
| 2025-01-27 |
3.6990 USD |
37,163.3376 ZRO |
3.7410 USD |
3.4280 USD |
3.8930 USD |
3.8000 USD |
| 2025-01-26 |
3.9140 USD |
36,258.7594 ZRO |
3.8910 USD |
3.8280 USD |
3.9880 USD |
3.8730 USD |
| 2025-01-25 |
3.8780 USD |
23,908.6167 ZRO |
3.7850 USD |
3.7400 USD |
3.9630 USD |
3.9290 USD |