Market [unlinked] / USD
Identifier on Coinbase Pro: ZRO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-23 |
4.8350 USD |
493,852.6300 |
5.1920 USD |
4.7270 USD |
5.2610 USD |
4.8350 USD |
| 2024-07-22 |
5.1230 USD |
894,708.4700 |
5.2040 USD |
4.9550 USD |
5.5960 USD |
5.1230 USD |
| 2024-07-21 |
5.1920 USD |
876,228.7900 |
5.3240 USD |
4.9070 USD |
5.4260 USD |
5.1920 USD |
| 2024-07-20 |
5.2690 USD |
1,193,679.5300 |
3.9850 USD |
3.8590 USD |
5.4530 USD |
5.2690 USD |
| 2024-07-19 |
3.9590 USD |
297,737.9400 |
3.9200 USD |
3.7130 USD |
3.9940 USD |
3.9590 USD |
| 2024-07-18 |
3.9190 USD |
450,029.8800 |
4.0100 USD |
3.7740 USD |
4.1750 USD |
3.9190 USD |
| 2024-07-17 |
4.0130 USD |
536,142.8700 |
3.9890 USD |
3.9690 USD |
4.3830 USD |
4.0130 USD |
| 2024-07-16 |
3.9450 USD |
348,357.7000 |
4.1500 USD |
3.8170 USD |
4.1720 USD |
3.9450 USD |
| 2024-07-15 |
4.1620 USD |
462,147.9500 |
3.9060 USD |
3.8630 USD |
4.1980 USD |
4.1620 USD |
| 2024-07-14 |
3.8480 USD |
272,933.7200 |
3.7250 USD |
3.6180 USD |
3.9020 USD |
3.8480 USD |
| 2024-07-13 |
3.7020 USD |
163,751.3500 |
3.7530 USD |
3.6780 USD |
3.8660 USD |
3.7020 USD |
| 2024-07-12 |
3.7400 USD |
342,081.3200 |
3.7580 USD |
3.6090 USD |
3.8830 USD |
3.7400 USD |
| 2024-07-11 |
3.7660 USD |
677,440.0800 |
4.0340 USD |
3.7530 USD |
4.2110 USD |
3.7660 USD |
| 2024-07-10 |
4.0470 USD |
1,245,655.5300 |
3.8730 USD |
3.6830 USD |
4.5400 USD |
4.0470 USD |
| 2024-07-09 |
3.8910 USD |
508,192.5400 |
3.8510 USD |
3.7400 USD |
4.0750 USD |
3.8910 USD |
| 2024-07-08 |
3.8350 USD |
1,177,613.7800 |
4.0130 USD |
3.6860 USD |
4.1140 USD |
3.8350 USD |
| 2024-07-07 |
4.0500 USD |
1,307,020.1300 |
4.2050 USD |
3.7160 USD |
4.3690 USD |
4.0500 USD |
| 2024-07-06 |
4.2020 USD |
1,722,508.7100 |
3.9170 USD |
3.8880 USD |
4.4280 USD |
4.2020 USD |
| 2024-07-05 |
3.9100 USD |
2,117,223.4800 |
3.0790 USD |
2.7350 USD |
3.9800 USD |
3.9100 USD |
| 2024-07-04 |
3.1070 USD |
1,104,981.9100 |
3.5490 USD |
3.1010 USD |
3.5750 USD |
3.1070 USD |
| 2024-07-03 |
3.5430 USD |
2,245,882.5000 |
3.8350 USD |
3.5200 USD |
4.2540 USD |
3.5430 USD |
| 2024-07-02 |
3.8610 USD |
1,391,492.4900 |
3.7920 USD |
3.6700 USD |
4.1080 USD |
3.8610 USD |
| 2024-07-01 |
3.7920 USD |
1,108,835.1800 |
3.4850 USD |
3.2860 USD |
4.0160 USD |
3.7920 USD |
| 2024-06-30 |
3.5100 USD |
1,059,699.0000 |
2.7820 USD |
2.6870 USD |
3.5310 USD |
3.5100 USD |
| 2024-06-29 |
2.8020 USD |
1,370,397.2800 |
2.5130 USD |
2.4730 USD |
2.9330 USD |
2.8020 USD |
| 2024-06-28 |
2.5450 USD |
942,726.2900 |
2.5420 USD |
2.4890 USD |
2.7060 USD |
2.5450 USD |
| 2024-06-27 |
2.5370 USD |
519,900.0400 |
2.5270 USD |
2.4660 USD |
2.6350 USD |
2.5370 USD |
| 2024-06-26 |
2.5720 USD |
787,198.3700 |
2.7640 USD |
2.5280 USD |
2.8110 USD |
2.5720 USD |
| 2024-06-25 |
2.7900 USD |
373,986.3100 |
2.8500 USD |
2.7270 USD |
2.9200 USD |
2.7900 USD |
| 2024-06-24 |
2.7850 USD |
540,194.7300 |
2.8000 USD |
2.5660 USD |
2.8890 USD |
2.7850 USD |
| 2024-06-23 |
2.7890 USD |
457,161.4000 |
3.0700 USD |
2.7540 USD |
3.2930 USD |
2.7890 USD |
| 2024-06-22 |
3.1120 USD |
774,379.6300 |
3.0420 USD |
2.8000 USD |
3.3880 USD |
3.1120 USD |
| 2024-06-21 |
3.0150 USD |
663,196.4000 |
3.4490 USD |
2.9650 USD |
3.6190 USD |
3.0150 USD |
| 2024-06-20 |
3.5330 USD |
155,989.8100 |
3.6850 USD |
3.5000 USD |
3.9530 USD |
3.5330 USD |