Identifier on Kraken: ZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-08 |
0.2381 USD |
179.4000 ZRX |
0.2381 USD |
0.2381 USD |
0.2381 USD |
0.2381 USD |
| 2025-06-07 |
0.2382 USD |
3,392.0118 ZRX |
0.2332 USD |
0.2332 USD |
0.2422 USD |
0.2389 USD |
| 2025-06-06 |
0.2294 USD |
120,373.3938 ZRX |
0.2273 USD |
0.2272 USD |
0.2387 USD |
0.2349 USD |
| 2025-06-05 |
0.2407 USD |
4,068.6100 ZRX |
0.2405 USD |
0.2385 USD |
0.2450 USD |
0.2399 USD |
| 2025-06-04 |
0.2479 USD |
35,647.3666 ZRX |
0.2462 USD |
0.2415 USD |
0.2485 USD |
0.2438 USD |
| 2025-06-03 |
0.2490 USD |
11,203.6287 ZRX |
0.2448 USD |
0.2443 USD |
0.2512 USD |
0.2506 USD |
| 2025-06-02 |
0.2405 USD |
12,385.6148 ZRX |
0.2386 USD |
0.2355 USD |
0.2452 USD |
0.2451 USD |
| 2025-06-01 |
0.2353 USD |
32,167.1032 ZRX |
0.2361 USD |
0.2298 USD |
0.2389 USD |
0.2372 USD |
| 2025-05-31 |
0.2328 USD |
182,384.9976 ZRX |
0.2297 USD |
0.2254 USD |
0.2380 USD |
0.2380 USD |
| 2025-05-30 |
0.2419 USD |
134,256.6511 ZRX |
0.2512 USD |
0.2374 USD |
0.2515 USD |
0.2431 USD |
| 2025-05-29 |
0.2567 USD |
41,147.3602 ZRX |
0.2592 USD |
0.2502 USD |
0.2657 USD |
0.2541 USD |
| 2025-05-28 |
0.2552 USD |
275,715.0477 ZRX |
0.2630 USD |
0.2520 USD |
0.2648 USD |
0.2571 USD |
| 2025-05-27 |
0.2615 USD |
109,614.8339 ZRX |
0.2605 USD |
0.2546 USD |
0.2694 USD |
0.2666 USD |
| 2025-05-26 |
0.2624 USD |
124,654.7140 ZRX |
0.2599 USD |
0.2587 USD |
0.2678 USD |
0.2638 USD |
| 2025-05-25 |
0.2524 USD |
45,522.2699 ZRX |
0.2614 USD |
0.2500 USD |
0.2617 USD |
0.2598 USD |
| 2025-05-24 |
0.2628 USD |
150,551.7771 ZRX |
0.2620 USD |
0.2609 USD |
0.2651 USD |
0.2642 USD |
| 2025-05-23 |
0.2863 USD |
76,908.5441 ZRX |
0.2901 USD |
0.2699 USD |
0.2970 USD |
0.2786 USD |
| 2025-05-22 |
0.2882 USD |
24,493.9399 ZRX |
0.2812 USD |
0.2812 USD |
0.2914 USD |
0.2909 USD |
| 2025-05-21 |
0.2747 USD |
210,145.0755 ZRX |
0.2738 USD |
0.2714 USD |
0.2846 USD |
0.2773 USD |
| 2025-05-20 |
0.2724 USD |
124,948.0397 ZRX |
0.2711 USD |
0.2672 USD |
0.2759 USD |
0.2720 USD |
| 2025-05-19 |
0.2659 USD |
113,038.5894 ZRX |
0.2826 USD |
0.2584 USD |
0.2826 USD |
0.2703 USD |
| 2025-05-18 |
0.2695 USD |
108,950.4809 ZRX |
0.2647 USD |
0.2642 USD |
0.2756 USD |
0.2751 USD |
| 2025-05-17 |
0.2694 USD |
13,031.6837 ZRX |
0.2741 USD |
0.2651 USD |
0.2748 USD |
0.2670 USD |
| 2025-05-16 |
0.2837 USD |
20,215.4597 ZRX |
0.2822 USD |
0.2798 USD |
0.2863 USD |
0.2830 USD |
| 2025-05-15 |
0.2802 USD |
82,229.9939 ZRX |
0.2944 USD |
0.2728 USD |
0.2969 USD |
0.2813 USD |
| 2025-05-14 |
0.3016 USD |
35,137.3896 ZRX |
0.3084 USD |
0.2939 USD |
0.3121 USD |
0.2939 USD |
| 2025-05-13 |
0.2943 USD |
81,873.4649 ZRX |
0.3024 USD |
0.2866 USD |
0.3066 USD |
0.3054 USD |
| 2025-05-12 |
0.3032 USD |
43,100.6148 ZRX |
0.3009 USD |
0.2964 USD |
0.3128 USD |
0.3077 USD |
| 2025-05-11 |
0.3031 USD |
38,668.2080 ZRX |
0.3109 USD |
0.2918 USD |
0.3116 USD |
0.3013 USD |
| 2025-05-10 |
0.2978 USD |
48,812.2213 ZRX |
0.2942 USD |
0.2931 USD |
0.3020 USD |
0.2948 USD |
| 2025-05-09 |
0.2914 USD |
75,888.5749 ZRX |
0.2808 USD |
0.2808 USD |
0.2989 USD |
0.2947 USD |
| 2025-05-08 |
0.2620 USD |
43,661.5772 ZRX |
0.2520 USD |
0.2520 USD |
0.2734 USD |
0.2719 USD |
| 2025-05-07 |
0.2490 USD |
10,429.0142 ZRX |
0.2470 USD |
0.2460 USD |
0.2530 USD |
0.2470 USD |
| 2025-05-06 |
0.2510 USD |
28,125.9545 ZRX |
0.2540 USD |
0.2420 USD |
0.2570 USD |
0.2420 USD |
| 2025-05-05 |
0.2510 USD |
40,656.3201 ZRX |
0.2530 USD |
0.2480 USD |
0.2540 USD |
0.2530 USD |
| 2025-05-04 |
0.2560 USD |
26,252.4388 ZRX |
0.2590 USD |
0.2490 USD |
0.2600 USD |
0.2520 USD |
| 2025-05-03 |
0.2730 USD |
2,046.1244 ZRX |
0.2780 USD |
0.2680 USD |
0.2780 USD |
0.2680 USD |
| 2025-05-02 |
0.2780 USD |
30,954.1727 ZRX |
0.2780 USD |
0.2760 USD |
0.2800 USD |
0.2770 USD |
| 2025-05-01 |
0.2790 USD |
12,130.9071 ZRX |
0.2770 USD |
0.2750 USD |
0.2830 USD |
0.2780 USD |
| 2025-04-30 |
0.2710 USD |
71,370.1518 ZRX |
0.2730 USD |
0.2660 USD |
0.2830 USD |
0.2770 USD |
| 2025-04-29 |
0.2770 USD |
12,734.1731 ZRX |
0.2760 USD |
0.2710 USD |
0.2870 USD |
0.2780 USD |
| 2025-04-28 |
0.2660 USD |
145,815.3461 ZRX |
0.2700 USD |
0.2600 USD |
0.2760 USD |
0.2750 USD |
| 2025-04-27 |
0.2790 USD |
20,400.4723 ZRX |
0.2830 USD |
0.2680 USD |
0.2850 USD |
0.2700 USD |
| 2025-04-26 |
0.2810 USD |
39,481.9894 ZRX |
0.2780 USD |
0.2760 USD |
0.2840 USD |
0.2790 USD |
| 2025-04-25 |
0.2760 USD |
78,591.5422 ZRX |
0.2760 USD |
0.2700 USD |
0.2800 USD |
0.2770 USD |
| 2025-04-24 |
0.2650 USD |
9,094.7884 ZRX |
0.2730 USD |
0.2610 USD |
0.2730 USD |
0.2700 USD |
| 2025-04-23 |
0.2680 USD |
9,519.7514 ZRX |
0.2680 USD |
0.2660 USD |
0.2720 USD |
0.2710 USD |
| 2025-04-22 |
0.2540 USD |
65,662.1756 ZRX |
0.2540 USD |
0.2490 USD |
0.2630 USD |
0.2620 USD |
| 2025-04-21 |
0.2580 USD |
29,750.8326 ZRX |
0.2590 USD |
0.2540 USD |
0.2630 USD |
0.2550 USD |
| 2025-04-20 |
0.2560 USD |
20,837.5684 ZRX |
0.2600 USD |
0.2530 USD |
0.2600 USD |
0.2570 USD |