Identifier on Kraken: ZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
1.1600 USD |
107,663.7653 ZRX |
1.1800 USD |
1.1410 USD |
1.1870 USD |
1.1550 USD |
| 2021-11-30 |
1.1900 USD |
50,102.9415 ZRX |
1.2020 USD |
1.1440 USD |
1.2310 USD |
1.1910 USD |
| 2021-11-29 |
1.1620 USD |
107,030.2271 ZRX |
1.1720 USD |
1.1310 USD |
1.2080 USD |
1.1990 USD |
| 2021-11-28 |
1.1280 USD |
491,439.3045 ZRX |
1.2340 USD |
1.0820 USD |
1.2410 USD |
1.1650 USD |
| 2021-11-27 |
1.1720 USD |
168,764.3919 ZRX |
1.0960 USD |
1.0960 USD |
1.2240 USD |
1.2230 USD |
| 2021-11-26 |
1.1470 USD |
481,877.6913 ZRX |
1.1680 USD |
1.0500 USD |
1.2510 USD |
1.1070 USD |
| 2021-11-25 |
1.1690 USD |
143,934.4805 ZRX |
1.1620 USD |
1.1380 USD |
1.2080 USD |
1.1600 USD |
| 2021-11-24 |
1.1130 USD |
119,911.9639 ZRX |
1.1220 USD |
1.0600 USD |
1.1730 USD |
1.1730 USD |
| 2021-11-23 |
1.1040 USD |
118,464.3104 ZRX |
1.0790 USD |
1.0710 USD |
1.1320 USD |
1.1240 USD |
| 2021-11-22 |
1.0930 USD |
64,027.3707 ZRX |
1.1200 USD |
1.0640 USD |
1.1200 USD |
1.0880 USD |
| 2021-11-21 |
1.1290 USD |
12,183.8109 ZRX |
1.1500 USD |
1.1150 USD |
1.1500 USD |
1.1320 USD |
| 2021-11-20 |
1.1420 USD |
40,620.9318 ZRX |
1.1460 USD |
1.1040 USD |
1.1690 USD |
1.1490 USD |
| 2021-11-19 |
1.0860 USD |
86,529.6083 ZRX |
1.0610 USD |
1.0400 USD |
1.1500 USD |
1.1400 USD |
| 2021-11-18 |
1.1200 USD |
136,997.0418 ZRX |
1.1570 USD |
1.0440 USD |
1.1840 USD |
1.0680 USD |
| 2021-11-17 |
1.1200 USD |
216,168.0071 ZRX |
1.1240 USD |
1.0880 USD |
1.1570 USD |
1.1530 USD |
| 2021-11-16 |
1.1260 USD |
202,674.7112 ZRX |
1.2220 USD |
1.0510 USD |
1.2220 USD |
1.1300 USD |
| 2021-11-15 |
1.2520 USD |
96,883.0130 ZRX |
1.2850 USD |
1.2230 USD |
1.2940 USD |
1.2260 USD |
| 2021-11-14 |
1.2510 USD |
29,815.3334 ZRX |
1.2790 USD |
1.2480 USD |
1.2830 USD |
1.2690 USD |
| 2021-11-13 |
1.3000 USD |
59,393.3797 ZRX |
1.3300 USD |
1.2780 USD |
1.3320 USD |
1.2930 USD |
| 2021-11-12 |
1.3340 USD |
309,367.6613 ZRX |
1.3490 USD |
1.2390 USD |
1.4280 USD |
1.3160 USD |
| 2021-11-11 |
1.2350 USD |
91,522.6952 ZRX |
1.2050 USD |
1.1860 USD |
1.3310 USD |
1.3310 USD |
| 2021-11-10 |
1.3020 USD |
297,442.5701 ZRX |
1.3020 USD |
1.2220 USD |
1.4140 USD |
1.2280 USD |
| 2021-11-09 |
1.3460 USD |
448,600.0912 ZRX |
1.2570 USD |
1.2570 USD |
1.4490 USD |
1.3180 USD |
| 2021-11-08 |
1.2380 USD |
113,544.5621 ZRX |
1.2150 USD |
1.1920 USD |
1.2740 USD |
1.2560 USD |
| 2021-11-07 |
1.2270 USD |
40,901.3830 ZRX |
1.2430 USD |
1.2030 USD |
1.2520 USD |
1.2130 USD |
| 2021-11-06 |
1.1980 USD |
90,489.1792 ZRX |
1.1880 USD |
1.1590 USD |
1.2380 USD |
1.2280 USD |
| 2021-11-05 |
1.2080 USD |
223,928.1049 ZRX |
1.1970 USD |
1.1650 USD |
1.2350 USD |
1.1780 USD |
| 2021-11-04 |
1.2020 USD |
234,111.0996 ZRX |
1.2380 USD |
1.1500 USD |
1.2570 USD |
1.1930 USD |
| 2021-11-03 |
1.2270 USD |
174,700.3607 ZRX |
1.3110 USD |
1.1860 USD |
1.3110 USD |
1.2470 USD |
| 2021-11-02 |
1.3110 USD |
364,608.1685 ZRX |
1.2490 USD |
1.2380 USD |
1.4500 USD |
1.3180 USD |
| 2021-11-01 |
1.2070 USD |
416,797.7303 ZRX |
1.1880 USD |
1.1070 USD |
1.2950 USD |
1.2380 USD |
| 2021-10-31 |
1.3590 USD |
1,214,146.0739 ZRX |
1.1420 USD |
1.1390 USD |
1.6780 USD |
1.1760 USD |
| 2021-10-30 |
1.1590 USD |
550,809.0829 ZRX |
1.0520 USD |
1.0210 USD |
1.3500 USD |
1.1230 USD |
| 2021-10-29 |
1.0170 USD |
79,463.5572 ZRX |
0.9760 USD |
0.9680 USD |
1.0670 USD |
1.0500 USD |
| 2021-10-28 |
0.9600 USD |
79,736.2577 ZRX |
0.9380 USD |
0.9210 USD |
0.9880 USD |
0.9700 USD |
| 2021-10-27 |
0.9760 USD |
233,707.7354 ZRX |
1.0610 USD |
0.9160 USD |
1.0780 USD |
0.9470 USD |
| 2021-10-26 |
1.0730 USD |
180,986.0628 ZRX |
1.0100 USD |
1.0060 USD |
1.0970 USD |
1.0610 USD |
| 2021-10-25 |
1.0080 USD |
34,957.0872 ZRX |
0.9960 USD |
0.9920 USD |
1.0180 USD |
1.0050 USD |
| 2021-10-24 |
0.9900 USD |
20,934.5978 ZRX |
1.0130 USD |
0.9740 USD |
1.0190 USD |
0.9930 USD |
| 2021-10-23 |
1.0030 USD |
60,726.4062 ZRX |
1.0010 USD |
0.9880 USD |
1.0220 USD |
1.0110 USD |
| 2021-10-22 |
1.0060 USD |
77,876.1906 ZRX |
1.0070 USD |
0.9870 USD |
1.0300 USD |
0.9990 USD |
| 2021-10-21 |
1.0250 USD |
663,885.7629 ZRX |
1.0050 USD |
0.9960 USD |
1.0870 USD |
1.0080 USD |
| 2021-10-20 |
0.9860 USD |
20,982.1439 ZRX |
0.9630 USD |
0.9580 USD |
1.0040 USD |
0.9970 USD |
| 2021-10-19 |
0.9660 USD |
88,108.6305 ZRX |
0.9670 USD |
0.9470 USD |
0.9870 USD |
0.9710 USD |
| 2021-10-18 |
0.9720 USD |
89,077.3464 ZRX |
0.9890 USD |
0.9520 USD |
0.9960 USD |
0.9680 USD |
| 2021-10-17 |
0.9960 USD |
39,918.1337 ZRX |
1.0010 USD |
0.9580 USD |
1.0200 USD |
0.9850 USD |
| 2021-10-16 |
1.0130 USD |
58,166.1778 ZRX |
1.0150 USD |
0.9990 USD |
1.0330 USD |
0.9990 USD |
| 2021-10-15 |
0.9990 USD |
41,314.0053 ZRX |
1.0340 USD |
0.9870 USD |
1.0340 USD |
1.0140 USD |
| 2021-10-14 |
1.0230 USD |
53,091.1557 ZRX |
1.0250 USD |
1.0150 USD |
1.0460 USD |
1.0190 USD |
| 2021-10-13 |
0.9940 USD |
82,254.3241 ZRX |
0.9920 USD |
0.9770 USD |
1.0160 USD |
1.0160 USD |