Market [unlinked] / USD
Identifier on Coinbase Pro: ZRO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-11 |
3.6220 USD |
194,918.5100 |
3.5650 USD |
3.4300 USD |
3.6690 USD |
3.6220 USD |
| 2024-09-10 |
3.5740 USD |
245,432.3100 |
3.5640 USD |
3.4760 USD |
3.5950 USD |
3.5740 USD |
| 2024-09-09 |
3.5960 USD |
356,464.9300 |
3.3670 USD |
3.3210 USD |
3.6510 USD |
3.5960 USD |
| 2024-09-08 |
3.3770 USD |
142,885.7000 |
3.2800 USD |
3.2560 USD |
3.4320 USD |
3.3770 USD |
| 2024-09-07 |
3.2690 USD |
127,475.8700 |
3.1990 USD |
3.1910 USD |
3.3830 USD |
3.2690 USD |
| 2024-09-06 |
3.0930 USD |
365,865.2300 |
3.2160 USD |
3.0410 USD |
3.3620 USD |
3.0930 USD |
| 2024-09-05 |
3.2310 USD |
420,155.6700 |
3.3360 USD |
3.1840 USD |
3.3540 USD |
3.2310 USD |
| 2024-09-04 |
3.3540 USD |
418,308.7500 |
3.3390 USD |
3.1300 USD |
3.3880 USD |
3.3540 USD |
| 2024-09-03 |
3.3670 USD |
552,626.7100 |
3.7920 USD |
3.3160 USD |
3.8090 USD |
3.3670 USD |
| 2024-09-02 |
3.7920 USD |
463,985.3200 |
3.7410 USD |
3.6280 USD |
3.8690 USD |
3.7920 USD |
| 2024-09-01 |
3.7320 USD |
487,495.0600 |
4.0370 USD |
3.7020 USD |
4.0490 USD |
3.7320 USD |
| 2024-08-31 |
4.0530 USD |
403,189.8200 |
4.0360 USD |
4.0090 USD |
4.2520 USD |
4.0530 USD |
| 2024-08-30 |
4.0640 USD |
626,336.1000 |
4.1400 USD |
3.9110 USD |
4.3190 USD |
4.0640 USD |
| 2024-08-29 |
4.1580 USD |
938,862.7800 |
3.8560 USD |
3.8280 USD |
4.3610 USD |
4.1580 USD |
| 2024-08-28 |
3.7980 USD |
292,707.6200 |
3.6820 USD |
3.6670 USD |
3.9630 USD |
3.7980 USD |
| 2024-08-27 |
3.6780 USD |
374,943.7100 |
4.0460 USD |
3.6100 USD |
4.0980 USD |
3.6780 USD |
| 2024-08-26 |
4.0280 USD |
272,049.0500 |
4.3610 USD |
3.9580 USD |
4.3780 USD |
4.0280 USD |
| 2024-08-25 |
4.3910 USD |
467,343.4300 |
4.2260 USD |
4.0310 USD |
4.5130 USD |
4.3910 USD |
| 2024-08-24 |
4.1990 USD |
811,222.9100 |
3.9010 USD |
3.8310 USD |
4.4260 USD |
4.1990 USD |
| 2024-08-23 |
3.9190 USD |
347,638.2200 |
3.5960 USD |
3.5960 USD |
3.9500 USD |
3.9190 USD |
| 2024-08-22 |
3.5970 USD |
234,579.2800 |
3.5160 USD |
3.4830 USD |
3.6610 USD |
3.5970 USD |
| 2024-08-21 |
3.5210 USD |
345,641.4000 |
3.3760 USD |
3.2660 USD |
3.5400 USD |
3.5210 USD |
| 2024-08-20 |
3.3880 USD |
78,768.0500 |
3.3870 USD |
3.3120 USD |
3.5540 USD |
3.3880 USD |
| 2024-08-19 |
3.3680 USD |
384,760.6200 |
3.4460 USD |
3.2840 USD |
3.5060 USD |
3.3680 USD |
| 2024-08-18 |
3.4860 USD |
300,737.4700 |
3.4500 USD |
3.4240 USD |
3.5280 USD |
3.4860 USD |
| 2024-08-17 |
3.4570 USD |
729,019.0600 |
3.3610 USD |
3.3520 USD |
3.6820 USD |
3.4570 USD |
| 2024-08-16 |
3.3580 USD |
665,306.4200 |
3.3670 USD |
3.1790 USD |
3.4550 USD |
3.3580 USD |
| 2024-08-15 |
3.4200 USD |
470,271.5200 |
3.3820 USD |
3.2760 USD |
3.6190 USD |
3.4200 USD |
| 2024-08-14 |
3.3640 USD |
306,131.0800 |
3.5400 USD |
3.3340 USD |
3.6090 USD |
3.3640 USD |
| 2024-08-13 |
3.5920 USD |
315,612.0400 |
3.5090 USD |
3.3530 USD |
3.6300 USD |
3.5920 USD |
| 2024-08-12 |
3.5260 USD |
423,001.1400 |
3.2590 USD |
3.1860 USD |
3.5700 USD |
3.5260 USD |
| 2024-08-11 |
3.2360 USD |
276,988.5800 |
3.5150 USD |
3.2340 USD |
3.7740 USD |
3.2360 USD |
| 2024-08-10 |
3.5490 USD |
82,209.3600 |
3.4740 USD |
3.4550 USD |
3.5780 USD |
3.5490 USD |
| 2024-08-09 |
3.4850 USD |
695,764.1600 |
3.5990 USD |
3.4180 USD |
3.6680 USD |
3.4850 USD |
| 2024-08-08 |
3.6230 USD |
792,538.8600 |
2.9890 USD |
2.9140 USD |
3.6540 USD |
3.6230 USD |
| 2024-08-07 |
3.0120 USD |
406,547.1600 |
3.2850 USD |
2.9850 USD |
3.4260 USD |
3.0120 USD |
| 2024-08-06 |
3.3050 USD |
488,001.1100 |
3.0640 USD |
3.0640 USD |
3.4030 USD |
3.3050 USD |
| 2024-08-05 |
3.0740 USD |
1,227,710.1500 |
3.1750 USD |
2.7500 USD |
3.2410 USD |
3.0740 USD |
| 2024-08-04 |
3.2100 USD |
616,282.0600 |
3.6280 USD |
3.1400 USD |
3.6460 USD |
3.2100 USD |
| 2024-08-03 |
3.5970 USD |
280,999.9100 |
3.6180 USD |
3.5090 USD |
3.7950 USD |
3.5970 USD |
| 2024-08-02 |
3.6230 USD |
473,255.8200 |
4.1110 USD |
3.6210 USD |
4.1290 USD |
3.6230 USD |
| 2024-08-01 |
4.0330 USD |
482,739.5300 |
4.4490 USD |
3.8900 USD |
4.4860 USD |
4.0330 USD |
| 2024-07-31 |
4.4320 USD |
354,411.1900 |
4.4650 USD |
4.3850 USD |
4.7060 USD |
4.4320 USD |
| 2024-07-30 |
4.4850 USD |
292,209.3300 |
4.3660 USD |
4.3140 USD |
4.6130 USD |
4.4850 USD |
| 2024-07-29 |
4.3630 USD |
448,841.4200 |
4.4240 USD |
4.2500 USD |
4.6350 USD |
4.3630 USD |
| 2024-07-28 |
4.3630 USD |
126,939.5500 |
4.5730 USD |
4.3600 USD |
4.5980 USD |
4.3630 USD |
| 2024-07-27 |
4.5920 USD |
536,215.6600 |
4.7160 USD |
4.4120 USD |
5.0200 USD |
4.5920 USD |
| 2024-07-26 |
4.6680 USD |
359,054.9800 |
4.5800 USD |
4.5110 USD |
4.8530 USD |
4.6680 USD |
| 2024-07-25 |
4.5850 USD |
630,636.7500 |
4.8250 USD |
4.2950 USD |
4.8560 USD |
4.5850 USD |
| 2024-07-24 |
4.8370 USD |
340,726.1800 |
4.8640 USD |
4.7060 USD |
5.0370 USD |
4.8370 USD |