Identifier on Kraken: ZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.5960 USD |
400,204.0092 ZRX |
0.5760 USD |
0.5740 USD |
0.6120 USD |
0.5890 USD |
| 2024-05-17 |
0.5570 USD |
725,942.8577 ZRX |
0.4980 USD |
0.4870 USD |
0.5870 USD |
0.5700 USD |
| 2024-05-16 |
0.5070 USD |
239,285.3572 ZRX |
0.4740 USD |
0.4740 USD |
0.5270 USD |
0.4980 USD |
| 2024-05-15 |
0.4630 USD |
149,082.1488 ZRX |
0.4410 USD |
0.4390 USD |
0.4790 USD |
0.4750 USD |
| 2024-05-14 |
0.4470 USD |
101,753.8615 ZRX |
0.4510 USD |
0.4400 USD |
0.4550 USD |
0.4410 USD |
| 2024-05-13 |
0.4520 USD |
60,723.1805 ZRX |
0.4540 USD |
0.4320 USD |
0.4670 USD |
0.4560 USD |
| 2024-05-12 |
0.4540 USD |
5,109.3113 ZRX |
0.4560 USD |
0.4530 USD |
0.4590 USD |
0.4530 USD |
| 2024-05-11 |
0.4600 USD |
32,332.1297 ZRX |
0.4620 USD |
0.4570 USD |
0.4690 USD |
0.4570 USD |
| 2024-05-10 |
0.4760 USD |
58,627.6897 ZRX |
0.4850 USD |
0.4530 USD |
0.4950 USD |
0.4550 USD |
| 2024-05-09 |
0.4780 USD |
45,943.5044 ZRX |
0.4730 USD |
0.4660 USD |
0.4900 USD |
0.4860 USD |
| 2024-05-08 |
0.4770 USD |
52,949.0290 ZRX |
0.4770 USD |
0.4670 USD |
0.4880 USD |
0.4740 USD |
| 2024-05-07 |
0.4890 USD |
44,338.8783 ZRX |
0.4860 USD |
0.4790 USD |
0.4990 USD |
0.4880 USD |
| 2024-05-06 |
0.4980 USD |
27,846.5190 ZRX |
0.5060 USD |
0.4880 USD |
0.5150 USD |
0.4950 USD |
| 2024-05-05 |
0.4910 USD |
29,540.4149 ZRX |
0.4940 USD |
0.4860 USD |
0.5080 USD |
0.5030 USD |
| 2024-05-04 |
0.4910 USD |
103,383.8281 ZRX |
0.4930 USD |
0.4860 USD |
0.5000 USD |
0.4960 USD |
| 2024-05-03 |
0.4820 USD |
83,661.7360 ZRX |
0.4720 USD |
0.4660 USD |
0.4960 USD |
0.4910 USD |
| 2024-05-02 |
0.4600 USD |
24,378.6852 ZRX |
0.4650 USD |
0.4490 USD |
0.4720 USD |
0.4710 USD |
| 2024-05-01 |
0.4450 USD |
147,503.6982 ZRX |
0.4610 USD |
0.4240 USD |
0.4690 USD |
0.4570 USD |
| 2024-04-30 |
0.4650 USD |
53,849.4494 ZRX |
0.4950 USD |
0.4470 USD |
0.5020 USD |
0.4630 USD |
| 2024-04-29 |
0.4930 USD |
11,168.8451 ZRX |
0.4990 USD |
0.4860 USD |
0.5070 USD |
0.4980 USD |
| 2024-04-28 |
0.5110 USD |
56,980.4831 ZRX |
0.5080 USD |
0.5030 USD |
0.5200 USD |
0.5030 USD |
| 2024-04-27 |
0.4930 USD |
36,745.7315 ZRX |
0.5080 USD |
0.4760 USD |
0.5140 USD |
0.5100 USD |
| 2024-04-26 |
0.5100 USD |
51,046.2022 ZRX |
0.5190 USD |
0.5010 USD |
0.5200 USD |
0.5040 USD |
| 2024-04-25 |
0.5170 USD |
83,437.3089 ZRX |
0.5190 USD |
0.4980 USD |
0.5310 USD |
0.5250 USD |
| 2024-04-24 |
0.5380 USD |
231,364.4081 ZRX |
0.5620 USD |
0.5180 USD |
0.5690 USD |
0.5180 USD |
| 2024-04-23 |
0.5620 USD |
24,488.7711 ZRX |
0.5690 USD |
0.5530 USD |
0.5720 USD |
0.5600 USD |
| 2024-04-22 |
0.5580 USD |
48,796.7370 ZRX |
0.5510 USD |
0.5460 USD |
0.5700 USD |
0.5690 USD |
| 2024-04-21 |
0.5500 USD |
102,617.1015 ZRX |
0.5480 USD |
0.5370 USD |
0.5690 USD |
0.5500 USD |
| 2024-04-20 |
0.5400 USD |
43,390.7762 ZRX |
0.5230 USD |
0.5130 USD |
0.5550 USD |
0.5550 USD |
| 2024-04-19 |
0.5150 USD |
125,944.0162 ZRX |
0.5050 USD |
0.4690 USD |
0.5410 USD |
0.5310 USD |
| 2024-04-18 |
0.4980 USD |
45,534.4025 ZRX |
0.4800 USD |
0.4720 USD |
0.5060 USD |
0.5050 USD |
| 2024-04-17 |
0.4770 USD |
36,730.7422 ZRX |
0.4920 USD |
0.4660 USD |
0.5070 USD |
0.4980 USD |
| 2024-04-16 |
0.4800 USD |
92,782.3972 ZRX |
0.4810 USD |
0.4590 USD |
0.4970 USD |
0.4930 USD |
| 2024-04-15 |
0.5000 USD |
182,039.1817 ZRX |
0.4990 USD |
0.4670 USD |
0.5280 USD |
0.4860 USD |
| 2024-04-14 |
0.4790 USD |
164,438.4027 ZRX |
0.4670 USD |
0.4490 USD |
0.5060 USD |
0.5050 USD |
| 2024-04-13 |
0.4580 USD |
1,042,182.4923 ZRX |
0.5420 USD |
0.3990 USD |
0.5490 USD |
0.4720 USD |
| 2024-04-12 |
0.5410 USD |
886,131.8627 ZRX |
0.6380 USD |
0.4930 USD |
0.6460 USD |
0.5400 USD |
| 2024-04-11 |
0.6460 USD |
72,173.4517 ZRX |
0.6550 USD |
0.6360 USD |
0.6620 USD |
0.6420 USD |
| 2024-04-10 |
0.6520 USD |
231,452.8614 ZRX |
0.6790 USD |
0.6310 USD |
0.6830 USD |
0.6580 USD |
| 2024-04-09 |
0.7200 USD |
292,352.0960 ZRX |
0.7310 USD |
0.6730 USD |
0.7620 USD |
0.6900 USD |
| 2024-04-08 |
0.7250 USD |
384,233.4073 ZRX |
0.6920 USD |
0.6780 USD |
0.7610 USD |
0.7360 USD |
| 2024-04-07 |
0.6930 USD |
147,888.3965 ZRX |
0.6650 USD |
0.6610 USD |
0.7060 USD |
0.6890 USD |
| 2024-04-06 |
0.6590 USD |
177,440.3634 ZRX |
0.6510 USD |
0.6470 USD |
0.6700 USD |
0.6660 USD |
| 2024-04-05 |
0.6540 USD |
134,747.8229 ZRX |
0.6720 USD |
0.6390 USD |
0.6720 USD |
0.6570 USD |
| 2024-04-04 |
0.6620 USD |
126,721.3274 ZRX |
0.6460 USD |
0.6310 USD |
0.6850 USD |
0.6750 USD |
| 2024-04-03 |
0.6500 USD |
235,730.7836 ZRX |
0.6510 USD |
0.6190 USD |
0.6750 USD |
0.6320 USD |
| 2024-04-02 |
0.6860 USD |
370,507.3399 ZRX |
0.7090 USD |
0.6470 USD |
0.7290 USD |
0.6580 USD |
| 2024-04-01 |
0.7110 USD |
589,203.9962 ZRX |
0.7470 USD |
0.6860 USD |
0.7480 USD |
0.7130 USD |
| 2024-03-31 |
0.7530 USD |
614,051.4970 ZRX |
0.7870 USD |
0.7360 USD |
0.7870 USD |
0.7590 USD |
| 2024-03-30 |
0.7970 USD |
711,794.5186 ZRX |
0.8600 USD |
0.7530 USD |
0.8600 USD |
0.7540 USD |