Identifier on Kraken: ZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-01 |
0.2790 USD |
12,130.9071 ZRX |
0.2770 USD |
0.2750 USD |
0.2830 USD |
0.2780 USD |
| 2025-04-30 |
0.2710 USD |
71,370.1518 ZRX |
0.2730 USD |
0.2660 USD |
0.2830 USD |
0.2770 USD |
| 2025-04-29 |
0.2770 USD |
12,734.1731 ZRX |
0.2760 USD |
0.2710 USD |
0.2870 USD |
0.2780 USD |
| 2025-04-28 |
0.2660 USD |
145,815.3461 ZRX |
0.2700 USD |
0.2600 USD |
0.2760 USD |
0.2750 USD |
| 2025-04-27 |
0.2790 USD |
20,400.4723 ZRX |
0.2830 USD |
0.2680 USD |
0.2850 USD |
0.2700 USD |
| 2025-04-26 |
0.2810 USD |
39,481.9894 ZRX |
0.2780 USD |
0.2760 USD |
0.2840 USD |
0.2790 USD |
| 2025-04-25 |
0.2760 USD |
78,591.5422 ZRX |
0.2760 USD |
0.2700 USD |
0.2800 USD |
0.2770 USD |
| 2025-04-24 |
0.2650 USD |
9,094.7884 ZRX |
0.2730 USD |
0.2610 USD |
0.2730 USD |
0.2700 USD |
| 2025-04-23 |
0.2680 USD |
9,519.7514 ZRX |
0.2680 USD |
0.2660 USD |
0.2720 USD |
0.2710 USD |
| 2025-04-22 |
0.2540 USD |
65,662.1756 ZRX |
0.2540 USD |
0.2490 USD |
0.2630 USD |
0.2620 USD |
| 2025-04-21 |
0.2580 USD |
29,750.8326 ZRX |
0.2590 USD |
0.2540 USD |
0.2630 USD |
0.2550 USD |
| 2025-04-20 |
0.2560 USD |
20,837.5684 ZRX |
0.2600 USD |
0.2530 USD |
0.2600 USD |
0.2570 USD |
| 2025-04-19 |
0.2610 USD |
127,560.6682 ZRX |
0.2530 USD |
0.2530 USD |
0.2640 USD |
0.2630 USD |
| 2025-04-18 |
0.2640 USD |
186,087.0813 ZRX |
0.2480 USD |
0.2470 USD |
0.2740 USD |
0.2550 USD |
| 2025-04-17 |
0.2420 USD |
21,872.7367 ZRX |
0.2390 USD |
0.2380 USD |
0.2450 USD |
0.2450 USD |
| 2025-04-16 |
0.2360 USD |
70,560.1568 ZRX |
0.2350 USD |
0.2300 USD |
0.2400 USD |
0.2360 USD |
| 2025-04-15 |
0.2370 USD |
9,093.3199 ZRX |
0.2340 USD |
0.2340 USD |
0.2390 USD |
0.2370 USD |
| 2025-04-14 |
0.2350 USD |
24,004.2314 ZRX |
0.2360 USD |
0.2290 USD |
0.2410 USD |
0.2360 USD |
| 2025-04-13 |
0.2400 USD |
83,849.6516 ZRX |
0.2490 USD |
0.2320 USD |
0.2510 USD |
0.2340 USD |
| 2025-04-12 |
0.2490 USD |
93,467.4214 ZRX |
0.2370 USD |
0.2360 USD |
0.2650 USD |
0.2490 USD |
| 2025-04-11 |
0.2320 USD |
5,356.8476 ZRX |
0.2300 USD |
0.2280 USD |
0.2350 USD |
0.2350 USD |
| 2025-04-10 |
0.2310 USD |
31,460.1225 ZRX |
0.2310 USD |
0.2200 USD |
0.2380 USD |
0.2260 USD |
| 2025-04-09 |
0.2140 USD |
58,320.3179 ZRX |
0.2050 USD |
0.1990 USD |
0.2270 USD |
0.2260 USD |
| 2025-04-08 |
0.2150 USD |
24,173.5746 ZRX |
0.2140 USD |
0.2050 USD |
0.2200 USD |
0.2060 USD |
| 2025-04-07 |
0.2040 USD |
29,138.5282 ZRX |
0.2110 USD |
0.1940 USD |
0.2220 USD |
0.2140 USD |
| 2025-04-06 |
0.2170 USD |
72,994.8363 ZRX |
0.2320 USD |
0.2100 USD |
0.2350 USD |
0.2140 USD |
| 2025-04-05 |
0.2290 USD |
26,070.5391 ZRX |
0.2330 USD |
0.2280 USD |
0.2340 USD |
0.2300 USD |
| 2025-04-04 |
0.2310 USD |
30,973.3466 ZRX |
0.2320 USD |
0.2260 USD |
0.2350 USD |
0.2350 USD |
| 2025-04-03 |
0.2290 USD |
86,346.5017 ZRX |
0.2310 USD |
0.2230 USD |
0.2360 USD |
0.2310 USD |
| 2025-04-02 |
0.2440 USD |
39,153.3135 ZRX |
0.2410 USD |
0.2390 USD |
0.2520 USD |
0.2400 USD |
| 2025-04-01 |
0.2440 USD |
39,594.8992 ZRX |
0.2420 USD |
0.2420 USD |
0.2500 USD |
0.2480 USD |
| 2025-03-31 |
0.2420 USD |
4,586.2570 ZRX |
0.2430 USD |
0.2360 USD |
0.2470 USD |
0.2420 USD |
| 2025-03-30 |
0.2460 USD |
1,930.0480 ZRX |
0.2420 USD |
0.2420 USD |
0.2520 USD |
0.2480 USD |
| 2025-03-29 |
0.2490 USD |
8,231.4505 ZRX |
0.2550 USD |
0.2480 USD |
0.2550 USD |
0.2510 USD |
| 2025-03-28 |
0.2610 USD |
28,723.7285 ZRX |
0.2740 USD |
0.2520 USD |
0.2770 USD |
0.2530 USD |
| 2025-03-27 |
0.2760 USD |
2,882.5938 ZRX |
0.2760 USD |
0.2740 USD |
0.2820 USD |
0.2790 USD |
| 2025-03-26 |
0.2840 USD |
36,495.2116 ZRX |
0.2830 USD |
0.2780 USD |
0.2900 USD |
0.2810 USD |
| 2025-03-25 |
0.2830 USD |
82,288.3544 ZRX |
0.2910 USD |
0.2800 USD |
0.2910 USD |
0.2840 USD |
| 2025-03-24 |
0.3140 USD |
731,171.5572 ZRX |
0.2600 USD |
0.2580 USD |
0.3380 USD |
0.2970 USD |
| 2025-03-23 |
0.2650 USD |
3,398.8560 ZRX |
0.2640 USD |
0.2640 USD |
0.2670 USD |
0.2640 USD |
| 2025-03-22 |
0.2630 USD |
15,533.8502 ZRX |
0.2570 USD |
0.2570 USD |
0.2670 USD |
0.2650 USD |
| 2025-03-21 |
0.2580 USD |
35,020.9343 ZRX |
0.2670 USD |
0.2560 USD |
0.2670 USD |
0.2570 USD |
| 2025-03-20 |
0.2680 USD |
129,981.6861 ZRX |
0.2660 USD |
0.2610 USD |
0.2720 USD |
0.2630 USD |
| 2025-03-19 |
0.2610 USD |
5,949.1929 ZRX |
0.2600 USD |
0.2590 USD |
0.2650 USD |
0.2650 USD |
| 2025-03-18 |
0.2550 USD |
21,977.2587 ZRX |
0.2610 USD |
0.2500 USD |
0.2620 USD |
0.2600 USD |
| 2025-03-17 |
0.2520 USD |
136,523.4677 ZRX |
0.2420 USD |
0.2420 USD |
0.2610 USD |
0.2610 USD |
| 2025-03-16 |
0.2460 USD |
46,152.2083 ZRX |
0.2550 USD |
0.2440 USD |
0.2550 USD |
0.2480 USD |
| 2025-03-15 |
0.2530 USD |
29,574.1119 ZRX |
0.2510 USD |
0.2490 USD |
0.2580 USD |
0.2550 USD |
| 2025-03-14 |
0.2490 USD |
34,958.2393 ZRX |
0.2410 USD |
0.2400 USD |
0.2550 USD |
0.2530 USD |
| 2025-03-13 |
0.2410 USD |
25,351.8624 ZRX |
0.2460 USD |
0.2350 USD |
0.2490 USD |
0.2370 USD |