Crypto exchange Kraken

Market 0x (ZRX) / USD

Identifier on Kraken: ZRXUSD
Price
Date Price Volume Open Low High Close
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
2025-01-22 0.4440 USD 146,954.5093 ZRX 0.4730 USD 0.4380 USD 0.4750 USD 0.4380 USD
2025-01-21 0.4700 USD 97,450.5558 ZRX 0.4610 USD 0.4460 USD 0.4860 USD 0.4760 USD
2025-01-20 0.4590 USD 579,994.6846 ZRX 0.4460 USD 0.4350 USD 0.4990 USD 0.4780 USD
2025-01-19 0.4820 USD 425,376.4795 ZRX 0.5020 USD 0.4560 USD 0.5230 USD 0.4880 USD
2025-01-18 0.5080 USD 337,308.5009 ZRX 0.5480 USD 0.4960 USD 0.5520 USD 0.5000 USD
2025-01-17 0.5300 USD 94,779.6785 ZRX 0.5110 USD 0.5110 USD 0.5390 USD 0.5340 USD
2025-01-16 0.5090 USD 96,779.8595 ZRX 0.5210 USD 0.4970 USD 0.5210 USD 0.5140 USD
2025-01-15 0.4860 USD 127,306.8821 ZRX 0.4870 USD 0.4750 USD 0.5070 USD 0.5060 USD
2025-01-14 0.4790 USD 51,355.7151 ZRX 0.4670 USD 0.4640 USD 0.4900 USD 0.4890 USD
2025-01-13 0.4540 USD 777,902.4252 ZRX 0.4900 USD 0.4290 USD 0.5030 USD 0.4760 USD
2025-01-12 0.5080 USD 46,347.5578 ZRX 0.5010 USD 0.4860 USD 0.5130 USD 0.5020 USD
2025-01-11 0.5060 USD 34,540.2193 ZRX 0.5100 USD 0.4920 USD 0.5200 USD 0.4940 USD
2025-01-10 0.4910 USD 174,888.2656 ZRX 0.5040 USD 0.4800 USD 0.5140 USD 0.5070 USD
2025-01-09 0.4990 USD 259,324.7982 ZRX 0.4950 USD 0.4790 USD 0.5150 USD 0.4960 USD
2025-01-08 0.4800 USD 185,227.6066 ZRX 0.4840 USD 0.4570 USD 0.5000 USD 0.4920 USD
2025-01-07 0.5040 USD 138,252.5564 ZRX 0.5430 USD 0.4850 USD 0.5450 USD 0.4870 USD
2025-01-06 0.5380 USD 80,980.7363 ZRX 0.5370 USD 0.5260 USD 0.5560 USD 0.5470 USD
2025-01-05 0.5280 USD 170,095.9591 ZRX 0.5310 USD 0.5250 USD 0.5440 USD 0.5350 USD
2025-01-04 0.5420 USD 259,473.9240 ZRX 0.5220 USD 0.5150 USD 0.5570 USD 0.5350 USD
2025-01-03 0.4950 USD 219,715.2945 ZRX 0.4930 USD 0.4830 USD 0.5120 USD 0.5120 USD
2025-01-02 0.4930 USD 168,766.9364 ZRX 0.4740 USD 0.4740 USD 0.5030 USD 0.4940 USD
2025-01-01 0.4560 USD 120,885.7932 ZRX 0.4610 USD 0.4420 USD 0.4740 USD 0.4580 USD
2024-12-31 0.4570 USD 106,525.1843 ZRX 0.4590 USD 0.4470 USD 0.4730 USD 0.4590 USD
2024-12-30 0.4640 USD 195,558.0914 ZRX 0.4690 USD 0.4460 USD 0.4820 USD 0.4730 USD
2024-12-29 0.4810 USD 12,449.9415 ZRX 0.4950 USD 0.4760 USD 0.4950 USD 0.4770 USD
2024-12-28 0.4870 USD 296,750.9135 ZRX 0.4780 USD 0.4720 USD 0.4990 USD 0.4900 USD
2024-12-27 0.4710 USD 262,948.3855 ZRX 0.4610 USD 0.4550 USD 0.4890 USD 0.4720 USD
2024-12-26 0.4710 USD 118,755.4374 ZRX 0.5090 USD 0.4590 USD 0.5090 USD 0.4600 USD
2024-12-25 0.5280 USD 978,720.3412 ZRX 0.5130 USD 0.5030 USD 0.5470 USD 0.5100 USD
2024-12-24 0.5010 USD 243,027.2193 ZRX 0.4760 USD 0.4670 USD 0.5240 USD 0.5100 USD