Market [unlinked] / USD
Identifier on Coinbase Pro: ZRO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
1.2530 USD |
14,803.9000 |
1.2580 USD |
1.2480 USD |
1.2640 USD |
1.2530 USD |
| 2025-12-18 |
1.2570 USD |
246,989.2000 |
1.3150 USD |
1.2400 USD |
1.3570 USD |
1.2570 USD |
| 2025-12-17 |
1.3970 USD |
395,754.8600 |
1.4190 USD |
1.3850 USD |
1.4410 USD |
1.3970 USD |
| 2025-12-16 |
1.4070 USD |
744,652.3000 |
1.4460 USD |
1.3840 USD |
1.4490 USD |
1.4070 USD |
| 2025-12-15 |
1.4410 USD |
1,065,924.2600 |
1.4690 USD |
1.4000 USD |
1.5250 USD |
1.4410 USD |
| 2025-12-14 |
1.4820 USD |
410,057.5000 |
1.5340 USD |
1.4790 USD |
1.5530 USD |
1.4820 USD |
| 2025-12-13 |
1.5250 USD |
559,326.5300 |
1.4810 USD |
1.4620 USD |
1.5480 USD |
1.5250 USD |
| 2025-12-12 |
1.4110 USD |
492,150.1200 |
1.4490 USD |
1.4000 USD |
1.4640 USD |
1.4110 USD |
| 2025-12-11 |
1.4650 USD |
499,022.5000 |
1.4760 USD |
1.4000 USD |
1.4850 USD |
1.4650 USD |
| 2025-12-10 |
1.4760 USD |
523,794.5300 |
1.4630 USD |
1.4620 USD |
1.5490 USD |
1.4760 USD |
| 2025-12-09 |
1.5150 USD |
531,956.1200 |
1.3770 USD |
1.3700 USD |
1.5980 USD |
1.5150 USD |
| 2025-12-08 |
1.3790 USD |
161,795.5700 |
1.3680 USD |
1.3650 USD |
1.4150 USD |
1.3790 USD |
| 2025-12-07 |
1.3610 USD |
271,544.1000 |
1.4020 USD |
1.3520 USD |
1.4310 USD |
1.3610 USD |
| 2025-12-06 |
1.4010 USD |
286,756.5100 |
1.3720 USD |
1.3660 USD |
1.4270 USD |
1.4010 USD |
| 2025-12-05 |
1.3570 USD |
499,871.7500 |
1.4010 USD |
1.3500 USD |
1.4110 USD |
1.3570 USD |
| 2025-12-04 |
1.4040 USD |
474,007.6700 |
1.4110 USD |
1.3860 USD |
1.4840 USD |
1.4040 USD |
| 2025-12-03 |
1.4100 USD |
354,410.1800 |
1.4350 USD |
1.3950 USD |
1.4480 USD |
1.4100 USD |
| 2025-12-02 |
1.4610 USD |
895,278.1900 |
1.2490 USD |
1.2450 USD |
1.4900 USD |
1.4610 USD |
| 2025-12-01 |
1.2030 USD |
2,033,987.3000 |
1.3540 USD |
1.1840 USD |
1.3740 USD |
1.2030 USD |
| 2025-11-30 |
1.3540 USD |
149,805.4400 |
1.3190 USD |
1.3140 USD |
1.3920 USD |
1.3540 USD |
| 2025-11-29 |
1.3190 USD |
162,585.3900 |
1.3580 USD |
1.3000 USD |
1.3580 USD |
1.3190 USD |
| 2025-11-28 |
1.3580 USD |
1,247,058.0500 |
1.3510 USD |
1.3470 USD |
1.3740 USD |
1.3580 USD |
| 2025-11-27 |
1.3550 USD |
290,715.2500 |
1.3160 USD |
1.3100 USD |
1.3600 USD |
1.3550 USD |
| 2025-11-26 |
1.3170 USD |
149,323.1700 |
1.3460 USD |
1.2890 USD |
1.3500 USD |
1.3170 USD |
| 2025-11-25 |
1.3220 USD |
541,009.1100 |
1.3060 USD |
1.2570 USD |
1.3320 USD |
1.3220 USD |
| 2025-11-24 |
1.2930 USD |
92,986.7100 |
1.2480 USD |
1.2340 USD |
1.3020 USD |
1.2930 USD |
| 2025-11-23 |
1.2720 USD |
227,216.3800 |
1.2630 USD |
1.2480 USD |
1.2900 USD |
1.2720 USD |
| 2025-11-22 |
1.2660 USD |
201,472.2100 |
1.2400 USD |
1.1980 USD |
1.2800 USD |
1.2660 USD |
| 2025-11-21 |
1.2610 USD |
1,614,647.9500 |
1.3410 USD |
1.2050 USD |
1.3770 USD |
1.2610 USD |
| 2025-11-20 |
1.3250 USD |
839,888.9800 |
1.4030 USD |
1.3200 USD |
1.4170 USD |
1.3250 USD |
| 2025-11-19 |
1.3700 USD |
1,372,722.5000 |
1.4310 USD |
1.3500 USD |
1.4370 USD |
1.3700 USD |
| 2025-11-18 |
1.4320 USD |
344,606.7300 |
1.3860 USD |
1.3800 USD |
1.4580 USD |
1.4320 USD |
| 2025-11-17 |
1.3840 USD |
410,556.3100 |
1.4290 USD |
1.3750 USD |
1.4540 USD |
1.3840 USD |
| 2025-11-16 |
1.4030 USD |
260,013.6400 |
1.4730 USD |
1.3990 USD |
1.4990 USD |
1.4030 USD |
| 2025-11-15 |
1.4840 USD |
150,441.2600 |
1.4510 USD |
1.4460 USD |
1.5100 USD |
1.4840 USD |
| 2025-11-14 |
1.4780 USD |
583,821.6900 |
1.5390 USD |
1.4360 USD |
1.5440 USD |
1.4780 USD |
| 2025-11-13 |
1.5190 USD |
370,599.8000 |
1.5330 USD |
1.5100 USD |
1.5840 USD |
1.5190 USD |
| 2025-11-12 |
1.5520 USD |
161,216.4900 |
1.5100 USD |
1.4660 USD |
1.5940 USD |
1.5520 USD |
| 2025-11-11 |
1.5100 USD |
594,258.5500 |
1.6200 USD |
1.5000 USD |
1.6360 USD |
1.5100 USD |
| 2025-11-10 |
1.6230 USD |
504,942.9800 |
1.6970 USD |
1.5780 USD |
1.7660 USD |
1.6230 USD |
| 2025-11-09 |
1.6870 USD |
308,834.2700 |
1.6440 USD |
1.5680 USD |
1.7250 USD |
1.6870 USD |
| 2025-11-08 |
1.6400 USD |
318,226.7200 |
1.6840 USD |
1.5950 USD |
1.7270 USD |
1.6400 USD |
| 2025-11-07 |
1.7290 USD |
941,815.8200 |
1.5620 USD |
1.5250 USD |
1.8790 USD |
1.7290 USD |
| 2025-11-06 |
1.5670 USD |
608,055.9600 |
1.4710 USD |
1.4200 USD |
1.5820 USD |
1.5670 USD |
| 2025-11-05 |
1.4710 USD |
328,772.1900 |
1.4070 USD |
1.3470 USD |
1.5060 USD |
1.4710 USD |
| 2025-11-04 |
1.3530 USD |
568,691.4800 |
1.4360 USD |
1.2840 USD |
1.4640 USD |
1.3530 USD |
| 2025-11-03 |
1.4340 USD |
3,127,021.2200 |
1.6460 USD |
1.3920 USD |
1.6990 USD |
1.4340 USD |
| 2025-11-02 |
1.6030 USD |
270,675.9100 |
1.6300 USD |
1.5860 USD |
1.7090 USD |
1.6030 USD |
| 2025-11-01 |
1.6230 USD |
220,951.9600 |
1.5450 USD |
1.5340 USD |
1.6470 USD |
1.6230 USD |
| 2025-10-31 |
1.5450 USD |
211,088.2500 |
1.5390 USD |
1.5030 USD |
1.5720 USD |
1.5450 USD |