Market [unlinked] / USD
Identifier on Coinbase Pro: ZRO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.4060 USD |
84,245.7800 |
1.4010 USD |
1.3860 USD |
1.4110 USD |
1.4060 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 |
| 2025-10-30 |
1.5250 USD |
1,747,486.0900 |
1.6380 USD |
1.4960 USD |
1.6560 USD |
1.5250 USD |
| 2025-10-29 |
1.6490 USD |
236,383.6100 |
1.6570 USD |
1.6300 USD |
1.7070 USD |
1.6490 USD |
| 2025-10-28 |
1.6530 USD |
276,540.3200 |
1.6920 USD |
1.6300 USD |
1.7480 USD |
1.6530 USD |
| 2025-10-27 |
1.6940 USD |
298,566.2500 |
1.7600 USD |
1.6910 USD |
1.8050 USD |
1.6940 USD |
| 2025-10-26 |
1.7670 USD |
500,688.7600 |
1.7220 USD |
1.6930 USD |
1.7840 USD |
1.7670 USD |
| 2025-10-25 |
1.6970 USD |
136,373.8900 |
1.6900 USD |
1.6650 USD |
1.7020 USD |
1.6970 USD |
| 2025-10-24 |
1.6900 USD |
875,011.4900 |
1.7130 USD |
1.6680 USD |
1.7480 USD |
1.6900 USD |
| 2025-10-23 |
1.7060 USD |
230,475.2800 |
1.6550 USD |
1.6460 USD |
1.7500 USD |
1.7060 USD |
| 2025-10-22 |
1.6290 USD |
300,177.3800 |
1.6610 USD |
1.5960 USD |
1.7440 USD |
1.6290 USD |
| 2025-10-21 |
1.7720 USD |
505,792.0500 |
1.7290 USD |
1.6910 USD |
1.8240 USD |
1.7720 USD |
| 2025-10-20 |
1.7250 USD |
276,153.6700 |
1.7020 USD |
1.6420 USD |
1.7890 USD |
1.7250 USD |
| 2025-10-19 |
1.7070 USD |
310,998.2000 |
1.7070 USD |
1.6690 USD |
1.7680 USD |
1.7070 USD |
| 2025-10-18 |
1.7110 USD |
328,680.4200 |
1.7020 USD |
1.6810 USD |
1.7470 USD |
1.7110 USD |
| 2025-10-17 |
1.7190 USD |
720,403.2700 |
1.7190 USD |
1.5910 USD |
1.7730 USD |
1.7190 USD |