Market [unlinked] / USD
Identifier on Coinbase Pro: ZRO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-15 |
3.5360 USD |
109,203.5700 |
3.4100 USD |
3.3030 USD |
3.5770 USD |
3.5360 USD |
| 2024-11-14 |
3.4100 USD |
110,140.8300 |
3.6420 USD |
3.3450 USD |
3.7300 USD |
3.4100 USD |
| 2024-11-13 |
3.6630 USD |
214,559.9800 |
3.7230 USD |
3.4090 USD |
3.9930 USD |
3.6630 USD |
| 2024-11-12 |
3.7300 USD |
221,635.0800 |
4.0680 USD |
3.5100 USD |
4.0690 USD |
3.7300 USD |
| 2024-11-11 |
4.0670 USD |
267,621.5200 |
3.8600 USD |
3.7750 USD |
4.0830 USD |
4.0670 USD |
| 2024-11-10 |
3.8590 USD |
209,551.1600 |
3.7920 USD |
3.6410 USD |
3.9980 USD |
3.8590 USD |
| 2024-11-09 |
3.7990 USD |
93,580.2100 |
3.6430 USD |
3.6280 USD |
3.9010 USD |
3.7990 USD |
| 2024-11-08 |
3.6370 USD |
98,089.6700 |
3.6920 USD |
3.5060 USD |
3.7340 USD |
3.6370 USD |
| 2024-11-07 |
3.6720 USD |
127,810.0400 |
3.5190 USD |
3.5130 USD |
3.7350 USD |
3.6720 USD |
| 2024-11-06 |
3.5130 USD |
229,037.2400 |
3.0990 USD |
3.0990 USD |
3.5570 USD |
3.5130 USD |
| 2024-11-05 |
3.0980 USD |
184,443.4600 |
3.0100 USD |
2.9940 USD |
3.1530 USD |
3.0980 USD |
| 2024-11-04 |
3.0030 USD |
55,316.4400 |
3.0790 USD |
2.9350 USD |
3.1550 USD |
3.0030 USD |
| 2024-11-03 |
3.1010 USD |
140,958.2400 |
3.1670 USD |
2.9280 USD |
3.1770 USD |
3.1010 USD |
| 2024-11-02 |
3.1640 USD |
74,545.6700 |
3.2740 USD |
3.1390 USD |
3.3010 USD |
3.1640 USD |
| 2024-11-01 |
3.2660 USD |
77,648.8400 |
3.3300 USD |
3.2040 USD |
3.3990 USD |
3.2660 USD |
| 2024-10-31 |
3.3240 USD |
80,255.6100 |
3.5850 USD |
3.2800 USD |
3.6130 USD |
3.3240 USD |
| 2024-10-30 |
3.5860 USD |
89,889.7300 |
3.6180 USD |
3.5020 USD |
3.6270 USD |
3.5860 USD |
| 2024-10-29 |
3.6120 USD |
87,129.6900 |
3.4840 USD |
3.4770 USD |
3.6900 USD |
3.6120 USD |
| 2024-10-28 |
3.4850 USD |
119,257.5900 |
3.3990 USD |
3.2700 USD |
3.5100 USD |
3.4850 USD |
| 2024-10-27 |
3.4000 USD |
114,991.0700 |
3.4500 USD |
3.3570 USD |
3.4570 USD |
3.4000 USD |
| 2024-10-26 |
3.4680 USD |
164,822.6400 |
3.2980 USD |
3.2420 USD |
3.4910 USD |
3.4680 USD |
| 2024-10-25 |
3.3040 USD |
210,868.9400 |
3.6850 USD |
3.1140 USD |
3.7520 USD |
3.3040 USD |
| 2024-10-24 |
3.6790 USD |
93,409.3400 |
3.6970 USD |
3.6100 USD |
3.7630 USD |
3.6790 USD |
| 2024-10-23 |
3.6990 USD |
78,452.5700 |
3.8000 USD |
3.5450 USD |
3.8000 USD |
3.6990 USD |
| 2024-10-22 |
3.7980 USD |
73,501.7600 |
3.8710 USD |
3.7470 USD |
3.9080 USD |
3.7980 USD |
| 2024-10-21 |
3.8620 USD |
122,675.6500 |
4.0640 USD |
3.8070 USD |
4.1460 USD |
3.8620 USD |
| 2024-10-20 |
4.0720 USD |
171,275.9100 |
3.8450 USD |
3.7680 USD |
4.1330 USD |
4.0720 USD |
| 2024-10-19 |
3.8400 USD |
47,501.0700 |
3.8930 USD |
3.7660 USD |
3.9370 USD |
3.8400 USD |
| 2024-10-18 |
3.8950 USD |
105,117.4400 |
3.7580 USD |
3.7470 USD |
3.9350 USD |
3.8950 USD |
| 2024-10-17 |
3.7590 USD |
115,509.8200 |
3.9590 USD |
3.7160 USD |
4.0120 USD |
3.7590 USD |
| 2024-10-16 |
3.9330 USD |
136,822.2700 |
4.1120 USD |
3.8760 USD |
4.1570 USD |
3.9330 USD |
| 2024-10-15 |
4.1130 USD |
248,006.9800 |
4.2360 USD |
3.9410 USD |
4.2910 USD |
4.1130 USD |
| 2024-10-14 |
4.2340 USD |
254,253.8100 |
3.9720 USD |
3.9080 USD |
4.2710 USD |
4.2340 USD |
| 2024-10-13 |
3.9710 USD |
257,433.0100 |
4.1120 USD |
3.8490 USD |
4.1450 USD |
3.9710 USD |
| 2024-10-12 |
4.1080 USD |
224,671.9800 |
4.0680 USD |
4.0500 USD |
4.2430 USD |
4.1080 USD |
| 2024-10-11 |
4.0660 USD |
228,212.0200 |
3.8660 USD |
3.8400 USD |
4.1190 USD |
4.0660 USD |
| 2024-10-10 |
3.8660 USD |
218,465.0000 |
3.9270 USD |
3.6850 USD |
4.0130 USD |
3.8660 USD |
| 2024-10-09 |
3.9250 USD |
222,901.1900 |
4.1240 USD |
3.8550 USD |
4.1950 USD |
3.9250 USD |
| 2024-10-08 |
4.1220 USD |
285,968.8400 |
4.2300 USD |
4.0870 USD |
4.3770 USD |
4.1220 USD |
| 2024-10-07 |
4.2260 USD |
445,635.1900 |
4.2340 USD |
4.1680 USD |
4.4550 USD |
4.2260 USD |
| 2024-10-06 |
4.2360 USD |
119,387.3100 |
4.1090 USD |
4.0670 USD |
4.2530 USD |
4.2360 USD |
| 2024-10-05 |
4.1080 USD |
203,338.5700 |
4.1980 USD |
3.9960 USD |
4.2920 USD |
4.1080 USD |
| 2024-10-04 |
4.1920 USD |
393,400.5300 |
3.9380 USD |
3.8980 USD |
4.2360 USD |
4.1920 USD |
| 2024-10-03 |
3.9380 USD |
472,792.3600 |
4.1150 USD |
3.8630 USD |
4.2390 USD |
3.9380 USD |
| 2024-10-02 |
4.1220 USD |
1,062,958.9600 |
4.3700 USD |
4.0860 USD |
4.5700 USD |
4.1220 USD |
| 2024-10-01 |
4.3730 USD |
465,665.9200 |
4.5700 USD |
4.1810 USD |
4.8140 USD |
4.3730 USD |
| 2024-09-30 |
4.5680 USD |
319,516.8700 |
5.0170 USD |
4.5350 USD |
5.0330 USD |
4.5680 USD |
| 2024-09-29 |
5.0180 USD |
477,132.1700 |
5.0080 USD |
4.8000 USD |
5.2800 USD |
5.0180 USD |
| 2024-09-28 |
5.0000 USD |
347,085.0200 |
5.0290 USD |
4.8690 USD |
5.2380 USD |
5.0000 USD |
| 2024-09-27 |
5.0270 USD |
408,765.8300 |
5.0210 USD |
4.8770 USD |
5.1120 USD |
5.0270 USD |