Identifier on Kraken: ZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
0.1157 USD |
159,873.3736 ZRX |
0.1134 USD |
0.1134 USD |
0.1176 USD |
0.1136 USD |
| 2026-02-03 |
0.1164 USD |
416,546.9686 ZRX |
0.1123 USD |
0.1102 USD |
0.1205 USD |
0.1132 USD |
| 2026-02-02 |
0.1096 USD |
292,354.7274 ZRX |
0.1072 USD |
0.1040 USD |
0.1144 USD |
0.1126 USD |
| 2026-02-01 |
0.1107 USD |
60,962.5965 ZRX |
0.1108 USD |
0.1100 USD |
0.1122 USD |
0.1100 USD |
| 2026-01-31 |
0.1194 USD |
9,408.6257 ZRX |
0.1189 USD |
0.1187 USD |
0.1216 USD |
0.1216 USD |
| 2026-01-30 |
0.1172 USD |
188,300.2432 ZRX |
0.1211 USD |
0.1153 USD |
0.1215 USD |
0.1153 USD |
| 2026-01-29 |
0.1262 USD |
105,268.2672 ZRX |
0.1277 USD |
0.1251 USD |
0.1278 USD |
0.1255 USD |
| 2026-01-28 |
0.1298 USD |
84,156.2863 ZRX |
0.1316 USD |
0.1282 USD |
0.1316 USD |
0.1282 USD |
| 2026-01-27 |
0.1312 USD |
241,488.5028 ZRX |
0.1346 USD |
0.1277 USD |
0.1347 USD |
0.1307 USD |
| 2026-01-26 |
0.1335 USD |
1,415,493.1644 ZRX |
0.1227 USD |
0.1227 USD |
0.1477 USD |
0.1306 USD |
| 2026-01-25 |
0.1263 USD |
42,741.4439 ZRX |
0.1295 USD |
0.1229 USD |
0.1319 USD |
0.1234 USD |
| 2026-01-24 |
0.1306 USD |
299,207.7530 ZRX |
0.1266 USD |
0.1262 USD |
0.1499 USD |
0.1301 USD |
| 2026-01-23 |
0.1264 USD |
87,070.5803 ZRX |
0.1244 USD |
0.1244 USD |
0.1279 USD |
0.1270 USD |
| 2026-01-22 |
0.1290 USD |
50,463.1949 ZRX |
0.1303 USD |
0.1238 USD |
0.1307 USD |
0.1243 USD |
| 2026-01-21 |
0.1290 USD |
47,165.9347 ZRX |
0.1276 USD |
0.1265 USD |
0.1314 USD |
0.1304 USD |
| 2026-01-20 |
0.1323 USD |
56,065.2764 ZRX |
0.1340 USD |
0.1307 USD |
0.1345 USD |
0.1308 USD |
| 2026-01-19 |
0.1344 USD |
792,480.3228 ZRX |
0.1393 USD |
0.1300 USD |
0.1393 USD |
0.1333 USD |
| 2026-01-18 |
0.1461 USD |
87,493.2953 ZRX |
0.1491 USD |
0.1447 USD |
0.1493 USD |
0.1468 USD |
| 2026-01-17 |
0.1525 USD |
718,249.5851 ZRX |
0.1558 USD |
0.1503 USD |
0.1559 USD |
0.1510 USD |
| 2026-01-16 |
0.1490 USD |
47,852.2187 ZRX |
0.1484 USD |
0.1459 USD |
0.1505 USD |
0.1482 USD |
| 2026-01-15 |
0.1464 USD |
318,680.8522 ZRX |
0.1435 USD |
0.1397 USD |
0.1512 USD |
0.1472 USD |
| 2026-01-14 |
0.1451 USD |
94,485.4806 ZRX |
0.1455 USD |
0.1429 USD |
0.1467 USD |
0.1429 USD |
| 2026-01-13 |
0.1404 USD |
236,068.5378 ZRX |
0.1370 USD |
0.1364 USD |
0.1452 USD |
0.1450 USD |
| 2026-01-12 |
0.1364 USD |
273,817.1726 ZRX |
0.1377 USD |
0.1340 USD |
0.1412 USD |
0.1371 USD |
| 2026-01-11 |
0.1400 USD |
41,822.5244 ZRX |
0.1414 USD |
0.1386 USD |
0.1415 USD |
0.1386 USD |
| 2026-01-10 |
0.1439 USD |
278,460.8816 ZRX |
0.1435 USD |
0.1414 USD |
0.1460 USD |
0.1430 USD |
| 2026-01-09 |
0.1405 USD |
96,017.5992 ZRX |
0.1408 USD |
0.1386 USD |
0.1418 USD |
0.1386 USD |
| 2026-01-08 |
0.1409 USD |
269,333.3841 ZRX |
0.1437 USD |
0.1379 USD |
0.1444 USD |
0.1410 USD |
| 2026-01-07 |
0.1465 USD |
59,993.0770 ZRX |
0.1478 USD |
0.1423 USD |
0.1479 USD |
0.1425 USD |
| 2026-01-06 |
0.1502 USD |
48,928.0605 ZRX |
0.1507 USD |
0.1479 USD |
0.1522 USD |
0.1493 USD |
| 2026-01-05 |
0.1466 USD |
99,321.7158 ZRX |
0.1459 USD |
0.1428 USD |
0.1512 USD |
0.1487 USD |
| 2026-01-04 |
0.1512 USD |
369,945.6819 ZRX |
0.1475 USD |
0.1460 USD |
0.1555 USD |
0.1494 USD |
| 2026-01-03 |
0.1442 USD |
327,212.3112 ZRX |
0.1415 USD |
0.1408 USD |
0.1483 USD |
0.1442 USD |
| 2026-01-02 |
0.1393 USD |
217,469.9820 ZRX |
0.1366 USD |
0.1366 USD |
0.1413 USD |
0.1402 USD |
| 2026-01-01 |
0.1386 USD |
153,457.3112 ZRX |
0.1402 USD |
0.1352 USD |
0.1422 USD |
0.1409 USD |
| 2025-12-31 |
0.1525 USD |
589,035.4416 ZRX |
0.1664 USD |
0.1451 USD |
0.1664 USD |
0.1459 USD |
| 2025-12-30 |
0.1735 USD |
4,121,034.6452 ZRX |
0.1387 USD |
0.1359 USD |
0.2019 USD |
0.1799 USD |
| 2025-12-29 |
0.1331 USD |
836,250.2030 ZRX |
0.1269 USD |
0.1256 USD |
0.1433 USD |
0.1299 USD |
| 2025-12-28 |
0.1257 USD |
88,410.3181 ZRX |
0.1262 USD |
0.1244 USD |
0.1274 USD |
0.1250 USD |
| 2025-12-27 |
0.1197 USD |
21,636.9940 ZRX |
0.1190 USD |
0.1190 USD |
0.1206 USD |
0.1205 USD |
| 2025-12-26 |
0.1220 USD |
223,870.5434 ZRX |
0.1239 USD |
0.1209 USD |
0.1261 USD |
0.1209 USD |
| 2025-12-25 |
0.1242 USD |
919,419.3201 ZRX |
0.1166 USD |
0.1166 USD |
0.1292 USD |
0.1267 USD |
| 2025-12-24 |
0.1157 USD |
242,620.6395 ZRX |
0.1175 USD |
0.1139 USD |
0.1175 USD |
0.1160 USD |
| 2025-12-23 |
0.1207 USD |
21,185.6081 ZRX |
0.1206 USD |
0.1191 USD |
0.1208 USD |
0.1191 USD |
| 2025-12-22 |
0.1207 USD |
24,583.0762 ZRX |
0.1209 USD |
0.1191 USD |
0.1209 USD |
0.1209 USD |
| 2025-12-21 |
0.1211 USD |
294,636.1500 ZRX |
0.1218 USD |
0.1186 USD |
0.1225 USD |
0.1187 USD |
| 2025-12-20 |
0.1221 USD |
76,721.7093 ZRX |
0.1220 USD |
0.1215 USD |
0.1230 USD |
0.1215 USD |
| 2025-12-19 |
0.1179 USD |
1,394.5089 ZRX |
0.1191 USD |
0.1179 USD |
0.1191 USD |
0.1179 USD |
| 2025-12-18 |
0.1236 USD |
40,507.8737 ZRX |
0.1244 USD |
0.1220 USD |
0.1245 USD |
0.1232 USD |
| 2025-12-17 |
0.1283 USD |
56,250.1818 ZRX |
0.1294 USD |
0.1273 USD |
0.1301 USD |
0.1276 USD |