Market [unlinked] / USD
Identifier on Coinbase Pro: ZRO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
5.0300 USD |
1,775,789.8800 |
4.4180 USD |
4.3900 USD |
5.3570 USD |
5.0300 USD |
| 2024-09-25 |
4.4260 USD |
701,198.4000 |
4.3040 USD |
4.1400 USD |
4.6290 USD |
4.4260 USD |
| 2024-09-24 |
4.2970 USD |
409,330.8600 |
4.1160 USD |
4.0120 USD |
4.3440 USD |
4.2970 USD |
| 2024-09-23 |
4.1330 USD |
505,473.7400 |
4.1980 USD |
4.0050 USD |
4.3810 USD |
4.1330 USD |
| 2024-09-22 |
4.2010 USD |
436,030.5800 |
4.4050 USD |
4.0650 USD |
4.5650 USD |
4.2010 USD |
| 2024-09-21 |
4.4000 USD |
496,387.7900 |
4.2310 USD |
4.0540 USD |
4.4800 USD |
4.4000 USD |
| 2024-09-20 |
4.2320 USD |
454,649.4900 |
4.2720 USD |
4.1380 USD |
4.7140 USD |
4.2320 USD |
| 2024-09-19 |
4.2710 USD |
540,536.8000 |
4.2480 USD |
4.1510 USD |
4.6260 USD |
4.2710 USD |
| 2024-09-18 |
4.2310 USD |
320,921.0300 |
4.0270 USD |
3.7500 USD |
4.2500 USD |
4.2310 USD |
| 2024-09-17 |
4.0420 USD |
697,093.6800 |
3.9040 USD |
3.7810 USD |
4.1910 USD |
4.0420 USD |
| 2024-09-16 |
3.8990 USD |
449,127.2700 |
3.7240 USD |
3.6320 USD |
4.0370 USD |
3.8990 USD |
| 2024-09-15 |
3.7230 USD |
396,367.9600 |
3.8660 USD |
3.6650 USD |
3.9480 USD |
3.7230 USD |
| 2024-09-14 |
3.8740 USD |
209,437.9800 |
3.9540 USD |
3.8000 USD |
4.0530 USD |
3.8740 USD |
| 2024-09-13 |
3.9610 USD |
441,625.8100 |
3.7910 USD |
3.7350 USD |
4.0000 USD |
3.9610 USD |
| 2024-09-12 |
3.8070 USD |
299,111.2600 |
3.6320 USD |
3.6260 USD |
3.8310 USD |
3.8070 USD |
| 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 |