Identifier on Kraken: ZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-19 |
0.2019 USD |
36,391.5735 ZRX |
0.1969 USD |
0.1950 USD |
0.2035 USD |
0.2034 USD |
| 2025-10-18 |
0.1972 USD |
26,983.9471 ZRX |
0.1963 USD |
0.1950 USD |
0.2017 USD |
0.1958 USD |
| 2025-10-17 |
0.1932 USD |
193,226.8983 ZRX |
0.2018 USD |
0.1872 USD |
0.2040 USD |
0.1951 USD |
| 2025-10-16 |
0.2099 USD |
43,484.6459 ZRX |
0.2102 USD |
0.2042 USD |
0.2143 USD |
0.2133 USD |
| 2025-10-15 |
0.2178 USD |
58,769.2566 ZRX |
0.2206 USD |
0.2105 USD |
0.2232 USD |
0.2115 USD |
| 2025-10-14 |
0.2193 USD |
445,066.2709 ZRX |
0.2307 USD |
0.2081 USD |
0.2308 USD |
0.2208 USD |
| 2025-10-13 |
0.2178 USD |
89,198.6692 ZRX |
0.2118 USD |
0.2105 USD |
0.2267 USD |
0.2196 USD |
| 2025-10-12 |
0.1986 USD |
125,211.1148 ZRX |
0.1927 USD |
0.1901 USD |
0.2114 USD |
0.2114 USD |
| 2025-10-11 |
0.1946 USD |
316,586.1108 ZRX |
0.1888 USD |
0.1873 USD |
0.2042 USD |
0.2022 USD |
| 2025-10-10 |
0.2436 USD |
128,950.2152 ZRX |
0.2491 USD |
0.2373 USD |
0.2542 USD |
0.2384 USD |
| 2025-10-09 |
0.2460 USD |
102,402.7072 ZRX |
0.2525 USD |
0.2407 USD |
0.2525 USD |
0.2480 USD |
| 2025-10-08 |
0.2572 USD |
77,069.4976 ZRX |
0.2489 USD |
0.2474 USD |
0.2610 USD |
0.2530 USD |
| 2025-10-07 |
0.2503 USD |
49,103.8616 ZRX |
0.2581 USD |
0.2412 USD |
0.2582 USD |
0.2476 USD |
| 2025-10-06 |
0.2568 USD |
64,974.1901 ZRX |
0.2524 USD |
0.2509 USD |
0.2602 USD |
0.2601 USD |
| 2025-10-05 |
0.2519 USD |
81,743.0791 ZRX |
0.2502 USD |
0.2490 USD |
0.2574 USD |
0.2502 USD |
| 2025-10-04 |
0.2559 USD |
23,320.2042 ZRX |
0.2595 USD |
0.2527 USD |
0.2595 USD |
0.2527 USD |
| 2025-10-03 |
0.2616 USD |
205,323.1641 ZRX |
0.2622 USD |
0.2568 USD |
0.2669 USD |
0.2619 USD |
| 2025-10-02 |
0.2541 USD |
30,253.1099 ZRX |
0.2517 USD |
0.2517 USD |
0.2590 USD |
0.2572 USD |
| 2025-10-01 |
0.2383 USD |
13,268.6782 ZRX |
0.2378 USD |
0.2373 USD |
0.2464 USD |
0.2463 USD |
| 2025-09-30 |
0.2360 USD |
48,502.0095 ZRX |
0.2358 USD |
0.2316 USD |
0.2371 USD |
0.2316 USD |
| 2025-09-29 |
0.2381 USD |
37,777.9275 ZRX |
0.2399 USD |
0.2340 USD |
0.2415 USD |
0.2367 USD |
| 2025-09-28 |
0.2333 USD |
6,151.5604 ZRX |
0.2364 USD |
0.2317 USD |
0.2364 USD |
0.2317 USD |
| 2025-09-27 |
0.2363 USD |
13,575.0579 ZRX |
0.2376 USD |
0.2350 USD |
0.2382 USD |
0.2364 USD |
| 2025-09-26 |
0.2310 USD |
36,333.0761 ZRX |
0.2277 USD |
0.2273 USD |
0.2378 USD |
0.2378 USD |
| 2025-09-25 |
0.2370 USD |
248,681.5564 ZRX |
0.2421 USD |
0.2267 USD |
0.2455 USD |
0.2274 USD |
| 2025-09-24 |
0.2427 USD |
267,663.5631 ZRX |
0.2397 USD |
0.2329 USD |
0.2463 USD |
0.2447 USD |
| 2025-09-23 |
0.2406 USD |
193,588.3447 ZRX |
0.2377 USD |
0.2344 USD |
0.2433 USD |
0.2408 USD |
| 2025-09-22 |
0.2355 USD |
382,665.9559 ZRX |
0.2537 USD |
0.2254 USD |
0.2537 USD |
0.2373 USD |
| 2025-09-21 |
0.2603 USD |
26,276.7442 ZRX |
0.2599 USD |
0.2559 USD |
0.2622 USD |
0.2587 USD |
| 2025-09-20 |
0.2592 USD |
22,006.0483 ZRX |
0.2588 USD |
0.2580 USD |
0.2617 USD |
0.2591 USD |
| 2025-09-19 |
0.2647 USD |
27,987.9353 ZRX |
0.2741 USD |
0.2595 USD |
0.2742 USD |
0.2621 USD |
| 2025-09-18 |
0.2715 USD |
38,633.4707 ZRX |
0.2715 USD |
0.2685 USD |
0.2734 USD |
0.2722 USD |
| 2025-09-17 |
0.2644 USD |
78,160.5089 ZRX |
0.2679 USD |
0.2585 USD |
0.2730 USD |
0.2713 USD |
| 2025-09-16 |
0.2658 USD |
24,260.2008 ZRX |
0.2643 USD |
0.2623 USD |
0.2691 USD |
0.2680 USD |
| 2025-09-15 |
0.2621 USD |
215,743.9793 ZRX |
0.2734 USD |
0.2585 USD |
0.2747 USD |
0.2627 USD |
| 2025-09-14 |
0.2794 USD |
97,792.3564 ZRX |
0.2800 USD |
0.2731 USD |
0.2831 USD |
0.2735 USD |
| 2025-09-13 |
0.2819 USD |
103,324.0033 ZRX |
0.2782 USD |
0.2773 USD |
0.2863 USD |
0.2805 USD |
| 2025-09-12 |
0.2766 USD |
32,641.0079 ZRX |
0.2786 USD |
0.2747 USD |
0.2810 USD |
0.2747 USD |
| 2025-09-11 |
0.2800 USD |
148,528.4581 ZRX |
0.2797 USD |
0.2746 USD |
0.2826 USD |
0.2748 USD |
| 2025-09-10 |
0.2786 USD |
147,495.2924 ZRX |
0.2758 USD |
0.2741 USD |
0.2827 USD |
0.2766 USD |
| 2025-09-09 |
0.2793 USD |
495,487.4795 ZRX |
0.2836 USD |
0.2734 USD |
0.2866 USD |
0.2784 USD |
| 2025-09-08 |
0.2820 USD |
411,441.5742 ZRX |
0.2762 USD |
0.2752 USD |
0.2876 USD |
0.2866 USD |
| 2025-09-07 |
0.2765 USD |
470,893.5567 ZRX |
0.2693 USD |
0.2675 USD |
0.2805 USD |
0.2734 USD |
| 2025-09-06 |
0.2736 USD |
58,198.2945 ZRX |
0.2694 USD |
0.2694 USD |
0.2794 USD |
0.2729 USD |
| 2025-09-05 |
0.2725 USD |
103,844.5236 ZRX |
0.2624 USD |
0.2622 USD |
0.2765 USD |
0.2758 USD |
| 2025-09-04 |
0.2728 USD |
256,459.8397 ZRX |
0.2780 USD |
0.2611 USD |
0.2780 USD |
0.2627 USD |
| 2025-09-03 |
0.2719 USD |
127,416.0454 ZRX |
0.2599 USD |
0.2586 USD |
0.2840 USD |
0.2800 USD |
| 2025-09-02 |
0.2600 USD |
158,169.1535 ZRX |
0.2523 USD |
0.2492 USD |
0.2651 USD |
0.2591 USD |
| 2025-09-01 |
0.2750 USD |
2,099,209.4060 ZRX |
0.2631 USD |
0.2551 USD |
0.2897 USD |
0.2551 USD |
| 2025-08-31 |
0.2576 USD |
307,819.7217 ZRX |
0.2525 USD |
0.2513 USD |
0.2614 USD |
0.2574 USD |