Identifier on Kraken: ZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-12 |
0.2527 USD |
213,157.4913 ZRX |
0.2478 USD |
0.2455 USD |
0.2609 USD |
0.2523 USD |
| 2025-07-11 |
0.2539 USD |
247,498.7643 ZRX |
0.2490 USD |
0.2451 USD |
0.2592 USD |
0.2580 USD |
| 2025-07-10 |
0.2362 USD |
51,309.8015 ZRX |
0.2339 USD |
0.2335 USD |
0.2385 USD |
0.2385 USD |
| 2025-07-09 |
0.2297 USD |
90,451.8963 ZRX |
0.2229 USD |
0.2212 USD |
0.2366 USD |
0.2354 USD |
| 2025-07-08 |
0.2173 USD |
17,335.5309 ZRX |
0.2175 USD |
0.2150 USD |
0.2229 USD |
0.2226 USD |
| 2025-07-07 |
0.2196 USD |
32,739.2600 ZRX |
0.2200 USD |
0.2161 USD |
0.2218 USD |
0.2161 USD |
| 2025-07-06 |
0.2158 USD |
26,887.3316 ZRX |
0.2139 USD |
0.2136 USD |
0.2199 USD |
0.2191 USD |
| 2025-07-05 |
0.2147 USD |
27,149.2012 ZRX |
0.2166 USD |
0.2128 USD |
0.2166 USD |
0.2131 USD |
| 2025-07-04 |
0.2178 USD |
46,940.2591 ZRX |
0.2257 USD |
0.2134 USD |
0.2261 USD |
0.2143 USD |
| 2025-07-03 |
0.2272 USD |
89,609.1134 ZRX |
0.2255 USD |
0.2236 USD |
0.2301 USD |
0.2247 USD |
| 2025-07-02 |
0.2170 USD |
95,629.1956 ZRX |
0.2083 USD |
0.2083 USD |
0.2286 USD |
0.2251 USD |
| 2025-07-01 |
0.2123 USD |
9,706.3750 ZRX |
0.2186 USD |
0.2113 USD |
0.2186 USD |
0.2132 USD |
| 2025-06-30 |
0.2198 USD |
10,142.5444 ZRX |
0.2251 USD |
0.2194 USD |
0.2252 USD |
0.2194 USD |
| 2025-06-29 |
0.2172 USD |
51,309.0220 ZRX |
0.2171 USD |
0.2164 USD |
0.2200 USD |
0.2196 USD |
| 2025-06-28 |
0.2141 USD |
10,765.2497 ZRX |
0.2131 USD |
0.2129 USD |
0.2161 USD |
0.2161 USD |
| 2025-06-27 |
0.2135 USD |
23,211.0151 ZRX |
0.2120 USD |
0.2110 USD |
0.2146 USD |
0.2125 USD |
| 2025-06-26 |
0.2152 USD |
90,012.5373 ZRX |
0.2184 USD |
0.2102 USD |
0.2232 USD |
0.2116 USD |
| 2025-06-25 |
0.2203 USD |
52,851.6564 ZRX |
0.2231 USD |
0.2200 USD |
0.2232 USD |
0.2209 USD |
| 2025-06-24 |
0.2217 USD |
28,716.7329 ZRX |
0.2206 USD |
0.2206 USD |
0.2260 USD |
0.2234 USD |
| 2025-06-23 |
0.2101 USD |
125,527.2445 ZRX |
0.2014 USD |
0.2008 USD |
0.2209 USD |
0.2201 USD |
| 2025-06-22 |
0.2067 USD |
54,913.2136 ZRX |
0.2069 USD |
0.2022 USD |
0.2086 USD |
0.2035 USD |
| 2025-06-21 |
0.2135 USD |
9,504.0288 ZRX |
0.2160 USD |
0.2113 USD |
0.2197 USD |
0.2113 USD |
| 2025-06-20 |
0.2204 USD |
59,938.8752 ZRX |
0.2230 USD |
0.2129 USD |
0.2258 USD |
0.2129 USD |
| 2025-06-19 |
0.2230 USD |
24,503.7093 ZRX |
0.2242 USD |
0.2195 USD |
0.2257 USD |
0.2195 USD |
| 2025-06-18 |
0.2243 USD |
14,009.2672 ZRX |
0.2232 USD |
0.2228 USD |
0.2262 USD |
0.2230 USD |
| 2025-06-17 |
0.2300 USD |
33,933.6930 ZRX |
0.2297 USD |
0.2269 USD |
0.2346 USD |
0.2280 USD |
| 2025-06-16 |
0.2348 USD |
117,730.0813 ZRX |
0.2297 USD |
0.2284 USD |
0.2387 USD |
0.2381 USD |
| 2025-06-15 |
0.2294 USD |
4,874.3681 ZRX |
0.2294 USD |
0.2288 USD |
0.2309 USD |
0.2292 USD |
| 2025-06-14 |
0.2298 USD |
2,375.1102 ZRX |
0.2312 USD |
0.2283 USD |
0.2314 USD |
0.2309 USD |
| 2025-06-13 |
0.2256 USD |
69,461.0754 ZRX |
0.2338 USD |
0.2213 USD |
0.2338 USD |
0.2309 USD |
| 2025-06-12 |
0.2429 USD |
66,758.4264 ZRX |
0.2487 USD |
0.2406 USD |
0.2488 USD |
0.2416 USD |
| 2025-06-11 |
0.2558 USD |
209,713.2692 ZRX |
0.2638 USD |
0.2524 USD |
0.2639 USD |
0.2584 USD |
| 2025-06-10 |
0.2510 USD |
23,414.4564 ZRX |
0.2527 USD |
0.2470 USD |
0.2550 USD |
0.2494 USD |
| 2025-06-09 |
0.2405 USD |
39,340.2789 ZRX |
0.2396 USD |
0.2337 USD |
0.2428 USD |
0.2398 USD |
| 2025-06-08 |
0.2389 USD |
1,999.3628 ZRX |
0.2381 USD |
0.2368 USD |
0.2395 USD |
0.2395 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 |