Crypto exchange Kraken

Market 0x (ZRX) / USD

Identifier on Kraken: ZRXUSD
Price
Date Price Volume Open Low High Close
2025-03-13 0.2410 USD 25,351.8624 ZRX 0.2460 USD 0.2350 USD 0.2490 USD 0.2370 USD
2025-03-12 0.2410 USD 63,614.8690 ZRX 0.2400 USD 0.2330 USD 0.2500 USD 0.2430 USD
2025-03-11 0.2340 USD 100,301.0456 ZRX 0.2310 USD 0.2170 USD 0.2450 USD 0.2420 USD
2025-03-10 0.2390 USD 106,697.2434 ZRX 0.2420 USD 0.2270 USD 0.2560 USD 0.2350 USD
2025-03-09 0.2460 USD 46,877.7871 ZRX 0.2680 USD 0.2400 USD 0.2690 USD 0.2450 USD
2025-03-08 0.2690 USD 12,378.8835 ZRX 0.2740 USD 0.2630 USD 0.2740 USD 0.2690 USD
2025-03-07 0.2730 USD 22,233.0337 ZRX 0.2750 USD 0.2610 USD 0.2840 USD 0.2760 USD
2025-03-06 0.2790 USD 35,338.3158 ZRX 0.2850 USD 0.2700 USD 0.2900 USD 0.2750 USD
2025-03-05 0.2750 USD 35,469.7591 ZRX 0.2710 USD 0.2690 USD 0.2820 USD 0.2800 USD
2025-03-04 0.2620 USD 69,505.6870 ZRX 0.2700 USD 0.2520 USD 0.2720 USD 0.2550 USD
2025-03-03 0.2920 USD 158,370.0021 ZRX 0.3160 USD 0.2680 USD 0.3180 USD 0.2710 USD
2025-03-02 0.3050 USD 52,714.5585 ZRX 0.2900 USD 0.2860 USD 0.3220 USD 0.3200 USD
2025-03-01 0.2870 USD 49,115.5217 ZRX 0.2970 USD 0.2840 USD 0.3030 USD 0.2860 USD
2025-02-28 0.2770 USD 47,112.6332 ZRX 0.2960 USD 0.2700 USD 0.2980 USD 0.2980 USD
2025-02-27 0.2920 USD 6,520.0746 ZRX 0.2880 USD 0.2880 USD 0.2980 USD 0.2980 USD
2025-02-26 0.2900 USD 9,838.1758 ZRX 0.2920 USD 0.2860 USD 0.2970 USD 0.2860 USD
2025-02-25 0.2830 USD 93,833.6382 ZRX 0.2930 USD 0.2710 USD 0.2960 USD 0.2960 USD
2025-02-24 0.3080 USD 14,368.2625 ZRX 0.3250 USD 0.3020 USD 0.3250 USD 0.3030 USD
2025-02-23 0.3280 USD 10,102.2236 ZRX 0.3260 USD 0.3190 USD 0.3330 USD 0.3210 USD
2025-02-22 0.3180 USD 46,191.7132 ZRX 0.3110 USD 0.3110 USD 0.3260 USD 0.3240 USD
2025-02-21 0.3280 USD 195,567.8235 ZRX 0.3300 USD 0.3090 USD 0.3420 USD 0.3130 USD
2025-02-20 0.3210 USD 168,383.1244 ZRX 0.3150 USD 0.3140 USD 0.3290 USD 0.3280 USD
2025-02-19 0.3130 USD 27,873.4475 ZRX 0.3130 USD 0.3100 USD 0.3180 USD 0.3140 USD
2025-02-18 0.3040 USD 77,189.9428 ZRX 0.3280 USD 0.2990 USD 0.3300 USD 0.3080 USD
2025-02-17 0.3370 USD 242,427.9650 ZRX 0.3280 USD 0.3230 USD 0.3480 USD 0.3310 USD
2025-02-16 0.3330 USD 139,088.9380 ZRX 0.3210 USD 0.3160 USD 0.3390 USD 0.3280 USD
2025-02-15 0.3240 USD 15,865.9782 ZRX 0.3270 USD 0.3220 USD 0.3300 USD 0.3260 USD
2025-02-14 0.3250 USD 11,135.4825 ZRX 0.3230 USD 0.3230 USD 0.3310 USD 0.3270 USD
2025-02-13 0.3200 USD 367,344.3188 ZRX 0.3320 USD 0.3140 USD 0.3330 USD 0.3220 USD
2025-02-12 0.3110 USD 37,628.2530 ZRX 0.3100 USD 0.3030 USD 0.3260 USD 0.3260 USD
2025-02-11 0.3270 USD 63,058.2173 ZRX 0.3170 USD 0.3110 USD 0.3310 USD 0.3160 USD
2025-02-10 0.3100 USD 27,842.1965 ZRX 0.3100 USD 0.3000 USD 0.3170 USD 0.3140 USD
2025-02-09 0.3160 USD 54,922.9281 ZRX 0.3120 USD 0.3070 USD 0.3220 USD 0.3110 USD
2025-02-08 0.2960 USD 316,301.6261 ZRX 0.2960 USD 0.2930 USD 0.3090 USD 0.3090 USD
2025-02-07 0.2980 USD 1,108,556.6097 ZRX 0.2920 USD 0.2850 USD 0.3140 USD 0.2960 USD
2025-02-06 0.3000 USD 295,001.5481 ZRX 0.3100 USD 0.2900 USD 0.3170 USD 0.2920 USD
2025-02-05 0.3100 USD 366,682.2660 ZRX 0.3200 USD 0.3050 USD 0.3250 USD 0.3050 USD
2025-02-04 0.3240 USD 920,500.8519 ZRX 0.3420 USD 0.3090 USD 0.3450 USD 0.3320 USD
2025-02-03 0.2960 USD 2,498,338.9011 ZRX 0.3280 USD 0.2500 USD 0.3450 USD 0.3440 USD
2025-02-02 0.3650 USD 370,322.5839 ZRX 0.3810 USD 0.3270 USD 0.3880 USD 0.3370 USD
2025-02-01 0.4010 USD 117,821.7626 ZRX 0.4130 USD 0.3900 USD 0.4200 USD 0.3900 USD
2025-01-31 0.4230 USD 424,289.6844 ZRX 0.4180 USD 0.4070 USD 0.4330 USD 0.4110 USD
2025-01-30 0.4220 USD 24,361.0821 ZRX 0.4040 USD 0.4040 USD 0.4300 USD 0.4280 USD
2025-01-29 0.3980 USD 36,055.0579 ZRX 0.3920 USD 0.3870 USD 0.4170 USD 0.4060 USD
2025-01-28 0.4130 USD 140,020.9547 ZRX 0.4140 USD 0.4000 USD 0.4200 USD 0.4000 USD
2025-01-27 0.4060 USD 584,246.2435 ZRX 0.4300 USD 0.3870 USD 0.4310 USD 0.3970 USD
2025-01-26 0.4520 USD 344,926.0261 ZRX 0.4350 USD 0.4350 USD 0.4680 USD 0.4450 USD
2025-01-25 0.4340 USD 53,547.2269 ZRX 0.4300 USD 0.4260 USD 0.4380 USD 0.4380 USD
2025-01-24 0.4430 USD 36,851.1360 ZRX 0.4430 USD 0.4250 USD 0.4540 USD 0.4360 USD
2025-01-23 0.4330 USD 233,687.2326 ZRX 0.4340 USD 0.4230 USD 0.4460 USD 0.4360 USD