Identifier on Kraken: ZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |