Identifier on Kraken: ZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
2.2770 USD |
29,389.5271 ZRO |
2.2830 USD |
2.2330 USD |
2.3220 USD |
2.2450 USD |
| 2025-10-05 |
2.3000 USD |
52,104.7186 ZRO |
2.3140 USD |
2.2500 USD |
2.3560 USD |
2.2700 USD |
| 2025-10-04 |
2.3210 USD |
45,573.8399 ZRO |
2.4180 USD |
2.2760 USD |
2.4180 USD |
2.3190 USD |
| 2025-10-03 |
2.3070 USD |
56,727.8065 ZRO |
2.2610 USD |
2.2360 USD |
2.4300 USD |
2.4190 USD |
| 2025-10-02 |
2.3010 USD |
155,292.0454 ZRO |
2.1850 USD |
2.1720 USD |
2.4010 USD |
2.2700 USD |
| 2025-10-01 |
2.0470 USD |
227,019.4184 ZRO |
1.9990 USD |
1.9560 USD |
2.2100 USD |
2.1490 USD |
| 2025-09-30 |
2.1890 USD |
34,969.5519 ZRO |
2.2620 USD |
2.1550 USD |
2.2660 USD |
2.1560 USD |
| 2025-09-29 |
2.2840 USD |
28,738.7276 ZRO |
2.3070 USD |
2.2360 USD |
2.3270 USD |
2.2540 USD |
| 2025-09-28 |
2.3250 USD |
107,582.8392 ZRO |
2.2970 USD |
2.2590 USD |
2.4320 USD |
2.2820 USD |
| 2025-09-27 |
2.3820 USD |
233,122.6097 ZRO |
2.3480 USD |
2.2980 USD |
2.4400 USD |
2.3320 USD |
| 2025-09-26 |
2.2350 USD |
271,742.8329 ZRO |
2.1510 USD |
2.1020 USD |
2.3500 USD |
2.3110 USD |
| 2025-09-25 |
2.0670 USD |
180,899.5101 ZRO |
2.1620 USD |
1.9760 USD |
2.1690 USD |
2.1060 USD |
| 2025-09-24 |
2.1870 USD |
753,944.1581 ZRO |
2.0700 USD |
2.0580 USD |
2.2410 USD |
2.1630 USD |
| 2025-09-23 |
1.9000 USD |
112,212.8721 ZRO |
1.9160 USD |
1.8610 USD |
1.9490 USD |
1.9390 USD |
| 2025-09-22 |
1.8360 USD |
53,476.5917 ZRO |
1.9850 USD |
1.7800 USD |
1.9850 USD |
1.8270 USD |
| 2025-09-21 |
2.0230 USD |
11,378.4378 ZRO |
2.0380 USD |
1.9970 USD |
2.0430 USD |
1.9990 USD |
| 2025-09-20 |
1.9770 USD |
34,953.6726 ZRO |
1.9740 USD |
1.9390 USD |
2.0250 USD |
2.0090 USD |
| 2025-09-19 |
2.0270 USD |
19,005.2864 ZRO |
2.0800 USD |
1.9850 USD |
2.1010 USD |
2.0010 USD |
| 2025-09-18 |
2.0410 USD |
53,156.1120 ZRO |
2.0020 USD |
1.9830 USD |
2.1080 USD |
2.0670 USD |
| 2025-09-17 |
1.9130 USD |
30,007.2732 ZRO |
1.9300 USD |
1.8860 USD |
1.9560 USD |
1.9420 USD |
| 2025-09-16 |
1.8830 USD |
10,562.8376 ZRO |
1.8860 USD |
1.8490 USD |
1.9060 USD |
1.9000 USD |
| 2025-09-15 |
1.9390 USD |
100,297.6946 ZRO |
1.9860 USD |
1.8600 USD |
2.0160 USD |
1.8780 USD |
| 2025-09-14 |
2.0120 USD |
22,140.2293 ZRO |
2.0850 USD |
1.9530 USD |
2.0850 USD |
2.0020 USD |
| 2025-09-13 |
2.0480 USD |
31,545.8423 ZRO |
2.0320 USD |
2.0190 USD |
2.0910 USD |
2.0510 USD |
| 2025-09-12 |
2.0030 USD |
21,497.6212 ZRO |
2.0330 USD |
1.9710 USD |
2.0530 USD |
2.0260 USD |
| 2025-09-11 |
2.0250 USD |
50,791.6825 ZRO |
2.0270 USD |
1.9860 USD |
2.0480 USD |
2.0050 USD |
| 2025-09-10 |
2.0080 USD |
55,079.8752 ZRO |
1.9860 USD |
1.9690 USD |
2.0470 USD |
1.9890 USD |
| 2025-09-09 |
2.0300 USD |
117,959.1861 ZRO |
1.9840 USD |
1.9490 USD |
2.2170 USD |
1.9750 USD |
| 2025-09-08 |
1.9370 USD |
356,140.5090 ZRO |
1.8830 USD |
1.8790 USD |
2.3900 USD |
1.9730 USD |
| 2025-09-07 |
1.8730 USD |
5,197.4022 ZRO |
1.8380 USD |
1.8380 USD |
1.8880 USD |
1.8560 USD |
| 2025-09-06 |
1.8190 USD |
18,123.1279 ZRO |
1.8360 USD |
1.8000 USD |
1.8490 USD |
1.8060 USD |
| 2025-09-05 |
1.8460 USD |
42,056.4100 ZRO |
1.8060 USD |
1.8030 USD |
1.8780 USD |
1.8250 USD |
| 2025-09-04 |
1.8550 USD |
36,419.7882 ZRO |
1.8930 USD |
1.8140 USD |
1.9000 USD |
1.8280 USD |
| 2025-09-03 |
1.8710 USD |
22,715.6147 ZRO |
1.8720 USD |
1.8520 USD |
1.9010 USD |
1.8900 USD |
| 2025-09-02 |
1.8540 USD |
23,250.7731 ZRO |
1.8150 USD |
1.8150 USD |
1.8820 USD |
1.8760 USD |
| 2025-09-01 |
1.8360 USD |
80,034.5921 ZRO |
1.8750 USD |
1.7740 USD |
1.9040 USD |
1.7850 USD |
| 2025-08-31 |
1.9360 USD |
11,559.1327 ZRO |
1.9460 USD |
1.8760 USD |
1.9660 USD |
1.8760 USD |
| 2025-08-30 |
1.9350 USD |
12,334.8179 ZRO |
1.9460 USD |
1.8830 USD |
1.9620 USD |
1.9330 USD |
| 2025-08-29 |
2.0410 USD |
153,832.3379 ZRO |
2.0150 USD |
1.9450 USD |
2.2900 USD |
1.9450 USD |
| 2025-08-28 |
1.9620 USD |
83,795.2666 ZRO |
1.9300 USD |
1.9170 USD |
2.0200 USD |
2.0080 USD |
| 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 |