Identifier on Kraken: ZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
2.5560 USD |
8,590.9235 ZRO |
2.7470 USD |
2.5010 USD |
2.7470 USD |
2.6220 USD |
| 2025-05-18 |
2.7000 USD |
8,866.2145 ZRO |
2.5780 USD |
2.5550 USD |
2.7990 USD |
2.6670 USD |
| 2025-05-17 |
2.6850 USD |
6,386.6565 ZRO |
2.7380 USD |
2.5630 USD |
2.7380 USD |
2.5750 USD |
| 2025-05-16 |
2.8950 USD |
26,022.4295 ZRO |
2.8550 USD |
2.7920 USD |
2.9550 USD |
2.8120 USD |
| 2025-05-15 |
3.0260 USD |
38,036.7584 ZRO |
3.1410 USD |
2.8540 USD |
3.2960 USD |
2.8760 USD |
| 2025-05-14 |
3.2500 USD |
165,659.8771 ZRO |
3.2210 USD |
3.1170 USD |
3.3410 USD |
3.1890 USD |
| 2025-05-13 |
2.9790 USD |
33,421.4355 ZRO |
3.0300 USD |
2.8300 USD |
3.0560 USD |
3.0410 USD |
| 2025-05-12 |
3.0100 USD |
90,007.6490 ZRO |
3.0030 USD |
2.7900 USD |
3.1260 USD |
2.9010 USD |
| 2025-05-11 |
3.0050 USD |
91,036.0874 ZRO |
3.1270 USD |
2.8930 USD |
3.1590 USD |
3.0290 USD |
| 2025-05-10 |
3.0590 USD |
66,067.6866 ZRO |
2.9810 USD |
2.9120 USD |
3.2240 USD |
3.0920 USD |
| 2025-05-09 |
2.8950 USD |
72,915.9462 ZRO |
2.7150 USD |
2.6990 USD |
2.9890 USD |
2.9560 USD |
| 2025-05-08 |
2.5700 USD |
16,338.8997 ZRO |
2.4680 USD |
2.4680 USD |
2.5960 USD |
2.5210 USD |
| 2025-05-07 |
2.4200 USD |
19,332.3813 ZRO |
2.4580 USD |
2.3740 USD |
2.4720 USD |
2.3880 USD |
| 2025-05-06 |
2.4560 USD |
5,193.5848 ZRO |
2.4920 USD |
2.3660 USD |
2.5150 USD |
2.4150 USD |
| 2025-05-05 |
2.4960 USD |
18,999.9763 ZRO |
2.4520 USD |
2.4390 USD |
2.5480 USD |
2.4730 USD |
| 2025-05-04 |
2.4630 USD |
7,678.8335 ZRO |
2.5060 USD |
2.4290 USD |
2.5170 USD |
2.4480 USD |
| 2025-05-03 |
2.6270 USD |
43,768.6442 ZRO |
2.7110 USD |
2.5040 USD |
2.7190 USD |
2.5370 USD |
| 2025-05-02 |
2.7680 USD |
34,670.3438 ZRO |
2.7940 USD |
2.6870 USD |
2.8280 USD |
2.7020 USD |
| 2025-05-01 |
2.8010 USD |
45,311.9983 ZRO |
2.7950 USD |
2.7540 USD |
2.8920 USD |
2.7540 USD |
| 2025-04-30 |
2.8070 USD |
166,472.0064 ZRO |
2.9180 USD |
2.6660 USD |
2.9370 USD |
2.7670 USD |
| 2025-04-29 |
2.9470 USD |
57,509.2255 ZRO |
3.0010 USD |
2.9010 USD |
3.0080 USD |
2.9720 USD |
| 2025-04-28 |
2.9760 USD |
84,841.8899 ZRO |
2.8370 USD |
2.7730 USD |
3.1010 USD |
3.0060 USD |
| 2025-04-27 |
2.8290 USD |
326,952.8032 ZRO |
2.9840 USD |
2.7880 USD |
2.9970 USD |
2.8760 USD |
| 2025-04-26 |
3.0320 USD |
716,201.0085 ZRO |
2.8920 USD |
2.8790 USD |
3.1580 USD |
2.9600 USD |
| 2025-04-25 |
2.8940 USD |
168,830.0529 ZRO |
2.7860 USD |
2.7300 USD |
2.9600 USD |
2.8700 USD |
| 2025-04-24 |
2.7750 USD |
141,871.5675 ZRO |
2.7700 USD |
2.6160 USD |
2.8200 USD |
2.7640 USD |
| 2025-04-23 |
2.6530 USD |
104,954.2605 ZRO |
2.7140 USD |
2.6200 USD |
2.7830 USD |
2.7110 USD |
| 2025-04-22 |
2.5380 USD |
280,082.1540 ZRO |
2.4710 USD |
2.3750 USD |
2.7230 USD |
2.6870 USD |
| 2025-04-21 |
2.5630 USD |
127,488.0706 ZRO |
2.5880 USD |
2.4790 USD |
2.6370 USD |
2.4830 USD |
| 2025-04-20 |
2.5340 USD |
12,265.1468 ZRO |
2.5020 USD |
2.4460 USD |
2.5990 USD |
2.5430 USD |
| 2025-04-19 |
2.4500 USD |
8,895.8931 ZRO |
2.3960 USD |
2.3940 USD |
2.4920 USD |
2.4920 USD |
| 2025-04-18 |
2.4310 USD |
15,792.9657 ZRO |
2.4200 USD |
2.3950 USD |
2.4550 USD |
2.4360 USD |
| 2025-04-17 |
2.4500 USD |
89,266.6841 ZRO |
2.3520 USD |
2.2690 USD |
2.5620 USD |
2.4800 USD |
| 2025-04-16 |
2.4090 USD |
27,124.7049 ZRO |
2.4480 USD |
2.3530 USD |
2.5010 USD |
2.3530 USD |
| 2025-04-15 |
2.5770 USD |
61,926.5725 ZRO |
2.4670 USD |
2.4520 USD |
2.6540 USD |
2.4800 USD |
| 2025-04-14 |
2.4900 USD |
33,008.5630 ZRO |
2.4070 USD |
2.4010 USD |
2.5900 USD |
2.5160 USD |
| 2025-04-13 |
2.5250 USD |
34,055.6128 ZRO |
2.6500 USD |
2.3740 USD |
2.6500 USD |
2.4080 USD |
| 2025-04-12 |
2.6630 USD |
145,125.0943 ZRO |
2.5610 USD |
2.5140 USD |
2.7200 USD |
2.6580 USD |
| 2025-04-11 |
2.5020 USD |
48,334.0205 ZRO |
2.4220 USD |
2.4220 USD |
2.6090 USD |
2.5330 USD |
| 2025-04-10 |
2.4720 USD |
25,199.6465 ZRO |
2.5970 USD |
2.3700 USD |
2.5980 USD |
2.4060 USD |
| 2025-04-09 |
2.4090 USD |
92,414.7739 ZRO |
2.2510 USD |
2.1690 USD |
2.6310 USD |
2.5950 USD |
| 2025-04-08 |
2.4870 USD |
49,764.1318 ZRO |
2.5580 USD |
2.3390 USD |
2.6210 USD |
2.3390 USD |
| 2025-04-07 |
2.5250 USD |
158,728.0482 ZRO |
2.5190 USD |
2.3270 USD |
2.7680 USD |
2.6010 USD |
| 2025-04-06 |
2.6520 USD |
286,617.6830 ZRO |
2.9910 USD |
2.5300 USD |
3.1610 USD |
2.6600 USD |
| 2025-04-05 |
3.0250 USD |
47,152.0222 ZRO |
3.0400 USD |
2.9560 USD |
3.0940 USD |
2.9970 USD |
| 2025-04-04 |
2.9850 USD |
225,701.8518 ZRO |
2.8380 USD |
2.7980 USD |
3.0550 USD |
2.9910 USD |
| 2025-04-03 |
2.4800 USD |
214,341.2892 ZRO |
2.7210 USD |
2.4200 USD |
2.8340 USD |
2.6770 USD |
| 2025-04-02 |
2.8010 USD |
120,066.4243 ZRO |
2.8240 USD |
2.6640 USD |
2.9770 USD |
2.9590 USD |
| 2025-04-01 |
2.7800 USD |
60,405.8208 ZRO |
2.7930 USD |
2.7110 USD |
2.8660 USD |
2.8290 USD |
| 2025-03-31 |
2.9000 USD |
185,695.9299 ZRO |
2.8400 USD |
2.6210 USD |
3.0360 USD |
2.6810 USD |