Identifier on Kraken: ZROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-24 |
4.0750 USD |
25,689.7835 ZRO |
4.0110 USD |
3.8600 USD |
4.1500 USD |
3.8600 USD |
| 2025-01-23 |
4.0360 USD |
15,874.2625 ZRO |
3.9950 USD |
3.8530 USD |
4.1500 USD |
4.0760 USD |
| 2025-01-22 |
4.1390 USD |
36,191.4567 ZRO |
4.2810 USD |
4.0490 USD |
4.2870 USD |
4.0490 USD |
| 2025-01-21 |
4.0570 USD |
40,997.2784 ZRO |
4.0810 USD |
3.9330 USD |
4.3360 USD |
4.3150 USD |
| 2025-01-20 |
4.2340 USD |
16,387.7214 ZRO |
4.1160 USD |
3.9830 USD |
4.6110 USD |
4.2870 USD |
| 2025-01-19 |
4.3240 USD |
84,835.4235 ZRO |
4.6040 USD |
4.0750 USD |
4.7780 USD |
4.1730 USD |
| 2025-01-18 |
4.7280 USD |
14,858.4482 ZRO |
5.1080 USD |
4.5430 USD |
5.1770 USD |
4.5770 USD |
| 2025-01-17 |
4.8330 USD |
11,106.8585 ZRO |
4.6340 USD |
4.6220 USD |
5.0140 USD |
4.9430 USD |
| 2025-01-16 |
4.5680 USD |
16,564.7576 ZRO |
4.7740 USD |
4.4620 USD |
4.7890 USD |
4.6030 USD |
| 2025-01-15 |
4.4380 USD |
19,425.2991 ZRO |
4.4500 USD |
4.2310 USD |
4.6570 USD |
4.6250 USD |
| 2025-01-14 |
4.3600 USD |
8,102.5415 ZRO |
4.2890 USD |
4.2510 USD |
4.4830 USD |
4.4470 USD |
| 2025-01-13 |
4.1380 USD |
110,974.2823 ZRO |
4.5850 USD |
3.9000 USD |
4.6990 USD |
4.3020 USD |
| 2025-01-12 |
4.6270 USD |
7,079.0427 ZRO |
4.6670 USD |
4.5830 USD |
4.6890 USD |
4.6530 USD |
| 2025-01-11 |
4.6220 USD |
8,515.6574 ZRO |
4.6510 USD |
4.5730 USD |
4.7740 USD |
4.7090 USD |
| 2025-01-10 |
4.6870 USD |
48,608.6909 ZRO |
4.6280 USD |
4.5370 USD |
4.8280 USD |
4.6410 USD |
| 2025-01-09 |
4.7350 USD |
16,959.1443 ZRO |
4.8420 USD |
4.5130 USD |
4.9350 USD |
4.5860 USD |
| 2025-01-08 |
4.9990 USD |
138,666.6333 ZRO |
5.2270 USD |
4.5800 USD |
5.2930 USD |
4.8590 USD |
| 2025-01-07 |
5.4770 USD |
35,666.5275 ZRO |
5.8660 USD |
5.2160 USD |
5.9290 USD |
5.2320 USD |
| 2025-01-06 |
5.8840 USD |
18,365.5101 ZRO |
5.7530 USD |
5.6890 USD |
6.0780 USD |
5.8870 USD |
| 2025-01-05 |
5.6440 USD |
6,837.8001 ZRO |
5.7310 USD |
5.5700 USD |
5.8350 USD |
5.7950 USD |
| 2025-01-04 |
5.7320 USD |
4,376.6698 ZRO |
5.7200 USD |
5.6140 USD |
5.8450 USD |
5.7650 USD |
| 2025-01-03 |
5.5410 USD |
29,694.8076 ZRO |
5.4040 USD |
5.3670 USD |
5.8160 USD |
5.7870 USD |
| 2025-01-02 |
5.3930 USD |
19,333.2709 ZRO |
5.2460 USD |
5.2460 USD |
5.4850 USD |
5.3820 USD |
| 2025-01-01 |
5.1280 USD |
20,403.2890 ZRO |
4.9990 USD |
4.9560 USD |
5.2700 USD |
5.2580 USD |