Identifier on Kraken: ZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-30 |
0.2470 USD |
37,513.1793 ZRX |
0.2455 USD |
0.2429 USD |
0.2514 USD |
0.2495 USD |
| 2025-08-29 |
0.2522 USD |
72,062.6233 ZRX |
0.2649 USD |
0.2476 USD |
0.2649 USD |
0.2498 USD |
| 2025-08-28 |
0.2557 USD |
144,569.5552 ZRX |
0.2502 USD |
0.2502 USD |
0.2609 USD |
0.2554 USD |
| 2025-08-27 |
0.2486 USD |
203,048.6511 ZRX |
0.2464 USD |
0.2460 USD |
0.2520 USD |
0.2512 USD |
| 2025-08-26 |
0.2380 USD |
185,485.1789 ZRX |
0.2338 USD |
0.2330 USD |
0.2494 USD |
0.2485 USD |
| 2025-08-25 |
0.2515 USD |
51,312.4670 ZRX |
0.2560 USD |
0.2433 USD |
0.2586 USD |
0.2467 USD |
| 2025-08-24 |
0.2547 USD |
23,364.0546 ZRX |
0.2596 USD |
0.2495 USD |
0.2601 USD |
0.2518 USD |
| 2025-08-23 |
0.2612 USD |
31,639.6439 ZRX |
0.2647 USD |
0.2573 USD |
0.2656 USD |
0.2585 USD |
| 2025-08-22 |
0.2505 USD |
115,764.6645 ZRX |
0.2436 USD |
0.2349 USD |
0.2630 USD |
0.2628 USD |
| 2025-08-21 |
0.2438 USD |
145,806.1748 ZRX |
0.2498 USD |
0.2418 USD |
0.2503 USD |
0.2431 USD |
| 2025-08-20 |
0.2396 USD |
110,185.7939 ZRX |
0.2365 USD |
0.2359 USD |
0.2432 USD |
0.2429 USD |
| 2025-08-19 |
0.2445 USD |
223,411.6561 ZRX |
0.2444 USD |
0.2364 USD |
0.2498 USD |
0.2390 USD |
| 2025-08-18 |
0.2460 USD |
134,167.9280 ZRX |
0.2535 USD |
0.2417 USD |
0.2535 USD |
0.2467 USD |
| 2025-08-17 |
0.2582 USD |
72,755.0588 ZRX |
0.2564 USD |
0.2537 USD |
0.2613 USD |
0.2553 USD |
| 2025-08-16 |
0.2469 USD |
7,932.0037 ZRX |
0.2440 USD |
0.2440 USD |
0.2494 USD |
0.2494 USD |
| 2025-08-15 |
0.2414 USD |
317,330.3733 ZRX |
0.2442 USD |
0.2342 USD |
0.2507 USD |
0.2385 USD |
| 2025-08-14 |
0.2623 USD |
245,384.2949 ZRX |
0.2743 USD |
0.2386 USD |
0.2770 USD |
0.2454 USD |
| 2025-08-13 |
0.2638 USD |
28,060.9070 ZRX |
0.2650 USD |
0.2614 USD |
0.2670 USD |
0.2643 USD |
| 2025-08-12 |
0.2558 USD |
127,639.2526 ZRX |
0.2489 USD |
0.2464 USD |
0.2670 USD |
0.2661 USD |
| 2025-08-11 |
0.2579 USD |
122,719.9211 ZRX |
0.2628 USD |
0.2477 USD |
0.2700 USD |
0.2495 USD |
| 2025-08-10 |
0.2658 USD |
65,212.2439 ZRX |
0.2667 USD |
0.2573 USD |
0.2710 USD |
0.2616 USD |
| 2025-08-09 |
0.2646 USD |
61,218.3286 ZRX |
0.2576 USD |
0.2576 USD |
0.2680 USD |
0.2680 USD |
| 2025-08-08 |
0.2517 USD |
1,551,719.6764 ZRX |
0.2509 USD |
0.2485 USD |
0.2586 USD |
0.2581 USD |
| 2025-08-07 |
0.2438 USD |
31,721.7306 ZRX |
0.2420 USD |
0.2406 USD |
0.2494 USD |
0.2454 USD |
| 2025-08-06 |
0.2365 USD |
45,323.5521 ZRX |
0.2380 USD |
0.2324 USD |
0.2430 USD |
0.2422 USD |
| 2025-08-05 |
0.2410 USD |
46,044.1436 ZRX |
0.2470 USD |
0.2350 USD |
0.2471 USD |
0.2365 USD |
| 2025-08-04 |
0.2409 USD |
183,514.8474 ZRX |
0.2365 USD |
0.2365 USD |
0.2462 USD |
0.2447 USD |
| 2025-08-03 |
0.2289 USD |
87,409.1251 ZRX |
0.2279 USD |
0.2252 USD |
0.2374 USD |
0.2358 USD |
| 2025-08-02 |
0.2261 USD |
75,955.4520 ZRX |
0.2312 USD |
0.2222 USD |
0.2349 USD |
0.2261 USD |
| 2025-08-01 |
0.2342 USD |
182,535.8265 ZRX |
0.2376 USD |
0.2247 USD |
0.2383 USD |
0.2308 USD |
| 2025-07-31 |
0.2495 USD |
50,568.3698 ZRX |
0.2523 USD |
0.2446 USD |
0.2574 USD |
0.2446 USD |
| 2025-07-30 |
0.2514 USD |
205,929.1508 ZRX |
0.2565 USD |
0.2401 USD |
0.2565 USD |
0.2510 USD |
| 2025-07-29 |
0.2600 USD |
89,465.8247 ZRX |
0.2594 USD |
0.2549 USD |
0.2677 USD |
0.2570 USD |
| 2025-07-28 |
0.2754 USD |
73,041.5431 ZRX |
0.2796 USD |
0.2607 USD |
0.2847 USD |
0.2631 USD |
| 2025-07-27 |
0.2755 USD |
19,396.0930 ZRX |
0.2692 USD |
0.2690 USD |
0.2779 USD |
0.2779 USD |
| 2025-07-26 |
0.2698 USD |
23,028.5421 ZRX |
0.2707 USD |
0.2680 USD |
0.2731 USD |
0.2731 USD |
| 2025-07-25 |
0.2636 USD |
75,149.0074 ZRX |
0.2637 USD |
0.2563 USD |
0.2687 USD |
0.2629 USD |
| 2025-07-24 |
0.2642 USD |
138,060.5927 ZRX |
0.2721 USD |
0.2526 USD |
0.2751 USD |
0.2679 USD |
| 2025-07-23 |
0.2812 USD |
109,532.9707 ZRX |
0.2980 USD |
0.2664 USD |
0.3002 USD |
0.2723 USD |
| 2025-07-22 |
0.2925 USD |
300,927.9189 ZRX |
0.3002 USD |
0.2865 USD |
0.3009 USD |
0.2985 USD |
| 2025-07-21 |
0.2990 USD |
118,323.5830 ZRX |
0.2986 USD |
0.2922 USD |
0.3101 USD |
0.2975 USD |
| 2025-07-20 |
0.2963 USD |
60,141.8756 ZRX |
0.2876 USD |
0.2851 USD |
0.3065 USD |
0.3017 USD |
| 2025-07-19 |
0.2786 USD |
65,468.2881 ZRX |
0.2793 USD |
0.2722 USD |
0.2858 USD |
0.2839 USD |
| 2025-07-18 |
0.2833 USD |
205,171.7018 ZRX |
0.2749 USD |
0.2745 USD |
0.2913 USD |
0.2829 USD |
| 2025-07-17 |
0.2705 USD |
108,069.7503 ZRX |
0.2720 USD |
0.2652 USD |
0.2760 USD |
0.2713 USD |
| 2025-07-16 |
0.2686 USD |
77,044.6749 ZRX |
0.2683 USD |
0.2654 USD |
0.2730 USD |
0.2730 USD |
| 2025-07-15 |
0.2580 USD |
253,931.6911 ZRX |
0.2624 USD |
0.2532 USD |
0.2679 USD |
0.2627 USD |
| 2025-07-14 |
0.2688 USD |
62,079.0898 ZRX |
0.2640 USD |
0.2640 USD |
0.2751 USD |
0.2698 USD |
| 2025-07-13 |
0.2640 USD |
225,967.0974 ZRX |
0.2539 USD |
0.2535 USD |
0.2691 USD |
0.2669 USD |
| 2025-07-12 |
0.2527 USD |
213,157.4913 ZRX |
0.2478 USD |
0.2455 USD |
0.2609 USD |
0.2523 USD |