Market [unlinked] / USD
Identifier on Coinbase Pro: ZRO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
1.7220 USD |
302,321.7200 |
1.6930 USD |
1.6380 USD |
1.7400 USD |
1.7220 USD |
| 2026-02-07 |
1.6670 USD |
519,702.3000 |
1.6130 USD |
1.5730 USD |
1.7150 USD |
1.6670 USD |
| 2026-02-06 |
1.5710 USD |
1,354,958.3300 |
1.4660 USD |
1.3750 USD |
1.7450 USD |
1.5710 USD |
| 2026-02-05 |
1.6630 USD |
489,038.8600 |
1.7590 USD |
1.6280 USD |
1.7700 USD |
1.6630 USD |
| 2026-02-04 |
1.7760 USD |
582,554.0300 |
1.7830 USD |
1.7290 USD |
1.8570 USD |
1.7760 USD |
| 2026-02-03 |
1.8250 USD |
757,725.7100 |
1.7930 USD |
1.6780 USD |
1.8960 USD |
1.8250 USD |
| 2026-02-02 |
1.8330 USD |
588,337.2700 |
1.7020 USD |
1.6690 USD |
1.8710 USD |
1.8330 USD |
| 2026-02-01 |
1.7120 USD |
780,194.2600 |
1.7380 USD |
1.6990 USD |
1.8810 USD |
1.7120 USD |
| 2026-01-31 |
1.7320 USD |
1,255,606.5100 |
1.8950 USD |
1.6600 USD |
1.9050 USD |
1.7320 USD |
| 2026-01-30 |
2.0570 USD |
1,477,482.9100 |
2.1260 USD |
1.9130 USD |
2.1620 USD |
2.0570 USD |
| 2026-01-29 |
2.0980 USD |
3,203,728.6400 |
1.9870 USD |
1.8860 USD |
2.1100 USD |
2.0980 USD |
| 2026-01-28 |
2.0350 USD |
2,562,603.0500 |
1.9980 USD |
1.9390 USD |
2.2430 USD |
2.0350 USD |
| 2026-01-27 |
2.0180 USD |
1,775,721.3700 |
2.0060 USD |
1.8900 USD |
2.0620 USD |
2.0180 USD |
| 2026-01-26 |
1.9620 USD |
1,758,669.5900 |
1.8980 USD |
1.8600 USD |
1.9970 USD |
1.9620 USD |
| 2026-01-25 |
1.8740 USD |
4,535,364.9200 |
1.9620 USD |
1.8000 USD |
2.0190 USD |
1.8740 USD |
| 2026-01-24 |
2.0120 USD |
2,482,234.4000 |
2.2810 USD |
2.0040 USD |
2.2910 USD |
2.0120 USD |
| 2026-01-23 |
2.3320 USD |
3,632,878.7300 |
2.1880 USD |
2.1590 USD |
2.3870 USD |
2.3320 USD |
| 2026-01-22 |
2.1400 USD |
4,043,619.9100 |
1.9390 USD |
1.8600 USD |
2.2080 USD |
2.1400 USD |
| 2026-01-21 |
1.9110 USD |
1,980,447.8000 |
1.8020 USD |
1.7980 USD |
2.0290 USD |
1.9110 USD |
| 2026-01-20 |
1.7370 USD |
3,226,036.8500 |
1.7690 USD |
1.6250 USD |
1.8270 USD |
1.7370 USD |
| 2026-01-19 |
1.7380 USD |
609,025.5700 |
1.7200 USD |
1.6240 USD |
1.7480 USD |
1.7380 USD |
| 2026-01-18 |
1.7220 USD |
1,149,427.7600 |
1.7600 USD |
1.7160 USD |
1.7730 USD |
1.7220 USD |
| 2026-01-17 |
1.7620 USD |
805,645.1700 |
1.6520 USD |
1.6370 USD |
1.7810 USD |
1.7620 USD |
| 2026-01-16 |
1.6230 USD |
327,290.7700 |
1.6330 USD |
1.5940 USD |
1.6610 USD |
1.6230 USD |
| 2026-01-15 |
1.6130 USD |
736,224.2900 |
1.6660 USD |
1.5730 USD |
1.6670 USD |
1.6130 USD |
| 2026-01-14 |
1.6580 USD |
1,256,187.1000 |
1.5880 USD |
1.5790 USD |
1.7510 USD |
1.6580 USD |
| 2026-01-13 |
1.5330 USD |
191,922.5300 |
1.4610 USD |
1.4500 USD |
1.5450 USD |
1.5330 USD |
| 2026-01-12 |
1.4690 USD |
204,827.0400 |
1.4830 USD |
1.4240 USD |
1.5340 USD |
1.4690 USD |
| 2026-01-11 |
1.4800 USD |
135,055.8600 |
1.4680 USD |
1.4670 USD |
1.5000 USD |
1.4800 USD |
| 2026-01-10 |
1.5130 USD |
228,289.3100 |
1.4430 USD |
1.4300 USD |
1.5140 USD |
1.5130 USD |
| 2026-01-09 |
1.4400 USD |
326,816.9300 |
1.4410 USD |
1.4160 USD |
1.4860 USD |
1.4400 USD |
| 2026-01-08 |
1.4300 USD |
225,552.5100 |
1.4110 USD |
1.3530 USD |
1.4400 USD |
1.4300 USD |
| 2026-01-07 |
1.4000 USD |
189,639.3000 |
1.4360 USD |
1.3870 USD |
1.4570 USD |
1.4000 USD |
| 2026-01-06 |
1.4340 USD |
299,402.3400 |
1.4210 USD |
1.3790 USD |
1.4910 USD |
1.4340 USD |
| 2026-01-05 |
1.4210 USD |
370,220.9100 |
1.4100 USD |
1.3690 USD |
1.4320 USD |
1.4210 USD |
| 2026-01-04 |
1.4110 USD |
530,694.4700 |
1.3330 USD |
1.3330 USD |
1.4190 USD |
1.4110 USD |
| 2026-01-03 |
1.3330 USD |
198,430.0500 |
1.3440 USD |
1.3050 USD |
1.3590 USD |
1.3330 USD |
| 2026-01-02 |
1.3280 USD |
440,534.6200 |
1.2870 USD |
1.2720 USD |
1.3500 USD |
1.3280 USD |
| 2026-01-01 |
1.2660 USD |
730,553.3800 |
1.2270 USD |
1.2200 USD |
1.2700 USD |
1.2660 USD |
| 2025-12-31 |
1.2240 USD |
342,880.5300 |
1.2470 USD |
1.2050 USD |
1.2580 USD |
1.2240 USD |
| 2025-12-30 |
1.2410 USD |
697,260.8000 |
1.2410 USD |
1.2400 USD |
1.2550 USD |
1.2410 USD |
| 2025-12-29 |
1.2440 USD |
862,966.8500 |
1.2460 USD |
1.2400 USD |
1.2910 USD |
1.2440 USD |
| 2025-12-28 |
1.2410 USD |
589,361.1100 |
1.2610 USD |
1.2400 USD |
1.2630 USD |
1.2410 USD |
| 2025-12-27 |
1.2470 USD |
552,234.2400 |
1.2440 USD |
1.2400 USD |
1.2540 USD |
1.2470 USD |
| 2025-12-26 |
1.2440 USD |
298,549.2400 |
1.2350 USD |
1.2240 USD |
1.2730 USD |
1.2440 USD |
| 2025-12-25 |
1.2830 USD |
228,895.6400 |
1.2720 USD |
1.2520 USD |
1.2870 USD |
1.2830 USD |
| 2025-12-24 |
1.2720 USD |
397,419.9300 |
1.2990 USD |
1.2460 USD |
1.3030 USD |
1.2720 USD |
| 2025-12-23 |
1.2980 USD |
291,399.7300 |
1.3060 USD |
1.2630 USD |
1.3140 USD |
1.2980 USD |
| 2025-12-22 |
1.3240 USD |
295,542.1400 |
1.2860 USD |
1.2760 USD |
1.3350 USD |
1.3240 USD |
| 2025-12-21 |
1.2750 USD |
272,120.8100 |
1.3430 USD |
1.2700 USD |
1.3450 USD |
1.2750 USD |