Identifier on Kraken: ZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
1.2650 USD |
918,570.3543 ZRX |
1.3270 USD |
1.0620 USD |
1.3970 USD |
1.2510 USD |
| 2024-03-15 |
1.2740 USD |
901,139.7105 ZRX |
1.3370 USD |
1.1640 USD |
1.3880 USD |
1.2970 USD |
| 2024-03-14 |
1.2360 USD |
1,290,623.3681 ZRX |
1.1060 USD |
1.0340 USD |
1.4150 USD |
1.4150 USD |
| 2024-03-13 |
0.9480 USD |
988,160.7471 ZRX |
0.9430 USD |
0.9150 USD |
1.0200 USD |
1.0180 USD |
| 2024-03-12 |
0.9620 USD |
2,001,036.4874 ZRX |
0.8220 USD |
0.8100 USD |
1.0790 USD |
0.9990 USD |
| 2024-03-11 |
0.9200 USD |
1,820,421.0438 ZRX |
0.7910 USD |
0.7660 USD |
1.0800 USD |
0.8220 USD |
| 2024-03-10 |
0.7400 USD |
1,937,417.5326 ZRX |
0.5770 USD |
0.5690 USD |
0.8190 USD |
0.7970 USD |
| 2024-03-09 |
0.5740 USD |
384,197.9610 ZRX |
0.5580 USD |
0.5400 USD |
0.6050 USD |
0.5760 USD |
| 2024-03-08 |
0.5330 USD |
1,243,960.9599 ZRX |
0.5210 USD |
0.4910 USD |
0.5670 USD |
0.5550 USD |
| 2024-03-07 |
0.5300 USD |
1,061,058.7733 ZRX |
0.5300 USD |
0.5000 USD |
0.5760 USD |
0.5170 USD |
| 2024-03-06 |
0.4710 USD |
1,022,650.2598 ZRX |
0.4070 USD |
0.3920 USD |
0.5290 USD |
0.5230 USD |
| 2024-03-05 |
0.4040 USD |
1,314,334.9593 ZRX |
0.4380 USD |
0.3240 USD |
0.4640 USD |
0.3920 USD |
| 2024-03-04 |
0.4320 USD |
375,555.0549 ZRX |
0.4170 USD |
0.4120 USD |
0.4510 USD |
0.4390 USD |
| 2024-03-03 |
0.4110 USD |
389,844.9522 ZRX |
0.4320 USD |
0.3780 USD |
0.4320 USD |
0.4180 USD |
| 2024-03-02 |
0.4180 USD |
156,815.5341 ZRX |
0.4090 USD |
0.4060 USD |
0.4290 USD |
0.4280 USD |
| 2024-03-01 |
0.3980 USD |
149,648.4055 ZRX |
0.3820 USD |
0.3820 USD |
0.4080 USD |
0.4030 USD |
| 2024-02-29 |
0.3820 USD |
302,775.4177 ZRX |
0.3680 USD |
0.3670 USD |
0.3930 USD |
0.3860 USD |
| 2024-02-28 |
0.3630 USD |
1,049,037.2378 ZRX |
0.3800 USD |
0.3380 USD |
0.3970 USD |
0.3540 USD |
| 2024-02-27 |
0.3740 USD |
113,476.6876 ZRX |
0.3740 USD |
0.3700 USD |
0.3810 USD |
0.3770 USD |
| 2024-02-26 |
0.3720 USD |
250,435.2349 ZRX |
0.3720 USD |
0.3540 USD |
0.3830 USD |
0.3750 USD |
| 2024-02-25 |
0.3600 USD |
130,834.0464 ZRX |
0.3610 USD |
0.3550 USD |
0.3700 USD |
0.3700 USD |
| 2024-02-24 |
0.3600 USD |
103,504.7169 ZRX |
0.3510 USD |
0.3450 USD |
0.3750 USD |
0.3630 USD |
| 2024-02-23 |
0.3540 USD |
207,923.7588 ZRX |
0.3550 USD |
0.3450 USD |
0.3620 USD |
0.3500 USD |
| 2024-02-22 |
0.3590 USD |
183,293.2398 ZRX |
0.3500 USD |
0.3470 USD |
0.3620 USD |
0.3550 USD |
| 2024-02-21 |
0.3470 USD |
56,428.9033 ZRX |
0.3620 USD |
0.3340 USD |
0.3650 USD |
0.3380 USD |
| 2024-02-20 |
0.3590 USD |
207,071.3663 ZRX |
0.3660 USD |
0.3460 USD |
0.3730 USD |
0.3640 USD |
| 2024-02-19 |
0.3590 USD |
91,308.6622 ZRX |
0.3560 USD |
0.3530 USD |
0.3660 USD |
0.3630 USD |
| 2024-02-18 |
0.3530 USD |
103,002.6141 ZRX |
0.3450 USD |
0.3430 USD |
0.3560 USD |
0.3550 USD |
| 2024-02-17 |
0.3440 USD |
125,796.6679 ZRX |
0.3440 USD |
0.3290 USD |
0.3480 USD |
0.3430 USD |
| 2024-02-16 |
0.3430 USD |
150,951.1815 ZRX |
0.3410 USD |
0.3350 USD |
0.3510 USD |
0.3400 USD |
| 2024-02-15 |
0.3380 USD |
276,919.7658 ZRX |
0.3350 USD |
0.3340 USD |
0.3420 USD |
0.3380 USD |
| 2024-02-14 |
0.3320 USD |
66,822.4064 ZRX |
0.3250 USD |
0.3230 USD |
0.3360 USD |
0.3320 USD |
| 2024-02-13 |
0.3230 USD |
85,121.5590 ZRX |
0.3280 USD |
0.3170 USD |
0.3310 USD |
0.3250 USD |
| 2024-02-12 |
0.3180 USD |
22,547.9531 ZRX |
0.3210 USD |
0.3130 USD |
0.3280 USD |
0.3270 USD |
| 2024-02-11 |
0.3220 USD |
181,199.3627 ZRX |
0.3200 USD |
0.3160 USD |
0.3270 USD |
0.3180 USD |
| 2024-02-10 |
0.3210 USD |
42,225.6081 ZRX |
0.3230 USD |
0.3170 USD |
0.3250 USD |
0.3210 USD |
| 2024-02-09 |
0.3210 USD |
63,488.3084 ZRX |
0.3170 USD |
0.3170 USD |
0.3250 USD |
0.3230 USD |
| 2024-02-08 |
0.3170 USD |
160,487.3178 ZRX |
0.3200 USD |
0.3150 USD |
0.3200 USD |
0.3170 USD |
| 2024-02-07 |
0.3130 USD |
8,675.8376 ZRX |
0.3170 USD |
0.3100 USD |
0.3200 USD |
0.3180 USD |
| 2024-02-06 |
0.3130 USD |
32,295.7843 ZRX |
0.3120 USD |
0.3110 USD |
0.3160 USD |
0.3160 USD |
| 2024-02-05 |
0.3110 USD |
6,308.7930 ZRX |
0.3100 USD |
0.3070 USD |
0.3150 USD |
0.3110 USD |
| 2024-02-04 |
0.3140 USD |
26,946.3296 ZRX |
0.3180 USD |
0.3130 USD |
0.3180 USD |
0.3150 USD |
| 2024-02-03 |
0.3200 USD |
10,237.9273 ZRX |
0.3240 USD |
0.3170 USD |
0.3260 USD |
0.3200 USD |
| 2024-02-02 |
0.3210 USD |
82,791.0771 ZRX |
0.3210 USD |
0.3180 USD |
0.3240 USD |
0.3230 USD |
| 2024-02-01 |
0.3100 USD |
86,024.9888 ZRX |
0.3180 USD |
0.3080 USD |
0.3200 USD |
0.3190 USD |
| 2024-01-31 |
0.3310 USD |
188,147.5762 ZRX |
0.3320 USD |
0.3140 USD |
0.3390 USD |
0.3170 USD |
| 2024-01-30 |
0.3370 USD |
59,753.4511 ZRX |
0.3440 USD |
0.3330 USD |
0.3440 USD |
0.3370 USD |
| 2024-01-29 |
0.3420 USD |
131,147.4469 ZRX |
0.3450 USD |
0.3350 USD |
0.3490 USD |
0.3450 USD |
| 2024-01-28 |
0.3650 USD |
640,813.3546 ZRX |
0.3870 USD |
0.3470 USD |
0.4060 USD |
0.3490 USD |
| 2024-01-27 |
0.3740 USD |
830,037.6885 ZRX |
0.3510 USD |
0.3420 USD |
0.4090 USD |
0.3850 USD |