Market [unlinked] / USD
Identifier on Coinbase Pro: ZRO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
1.7190 USD |
311,322.7800 |
1.8470 USD |
1.6920 USD |
1.8650 USD |
1.7190 USD |
| 2025-10-15 |
1.8220 USD |
246,024.6800 |
1.9210 USD |
1.8010 USD |
1.9750 USD |
1.8220 USD |
| 2025-10-14 |
1.9290 USD |
353,317.6700 |
2.0380 USD |
1.8250 USD |
2.0450 USD |
1.9290 USD |
| 2025-10-13 |
2.0420 USD |
274,236.2500 |
1.9570 USD |
1.8990 USD |
2.0590 USD |
2.0420 USD |
| 2025-10-12 |
1.9840 USD |
527,860.2100 |
1.7290 USD |
1.6980 USD |
2.0130 USD |
1.9840 USD |
| 2025-10-11 |
1.8020 USD |
1,090,059.1100 |
1.8550 USD |
1.7460 USD |
1.9430 USD |
1.8020 USD |
| 2025-10-10 |
2.1450 USD |
977,076.2900 |
2.2750 USD |
2.1380 USD |
2.3190 USD |
2.1450 USD |
| 2025-10-09 |
2.2830 USD |
617,077.5800 |
2.4290 USD |
2.2500 USD |
2.4420 USD |
2.2830 USD |
| 2025-10-08 |
2.4250 USD |
804,923.0500 |
2.4210 USD |
2.3370 USD |
2.5080 USD |
2.4250 USD |
| 2025-10-07 |
2.4220 USD |
955,535.8900 |
2.4250 USD |
2.3570 USD |
2.5720 USD |
2.4220 USD |
| 2025-10-06 |
2.4240 USD |
1,441,670.9400 |
2.2770 USD |
2.2340 USD |
2.5000 USD |
2.4240 USD |
| 2025-10-05 |
2.2660 USD |
208,084.1000 |
2.3150 USD |
2.2460 USD |
2.3580 USD |
2.2660 USD |
| 2025-10-04 |
2.2940 USD |
182,993.8600 |
2.4200 USD |
2.2730 USD |
2.4240 USD |
2.2940 USD |
| 2025-10-03 |
2.4120 USD |
1,947,256.2200 |
2.2870 USD |
2.2350 USD |
2.5110 USD |
2.4120 USD |
| 2025-10-02 |
2.2690 USD |
979,693.1100 |
2.1780 USD |
2.1710 USD |
2.4050 USD |
2.2690 USD |
| 2025-10-01 |
2.1790 USD |
819,598.1200 |
2.0030 USD |
1.9540 USD |
2.2430 USD |
2.1790 USD |
| 2025-09-30 |
2.0050 USD |
1,597,855.7200 |
2.2600 USD |
1.9760 USD |
2.2680 USD |
2.0050 USD |
| 2025-09-29 |
2.2970 USD |
428,145.1300 |
2.2940 USD |
2.2270 USD |
2.3420 USD |
2.2970 USD |
| 2025-09-28 |
2.2770 USD |
678,351.0900 |
2.2920 USD |
2.2570 USD |
2.4340 USD |
2.2770 USD |
| 2025-09-27 |
2.3250 USD |
662,658.2000 |
2.3630 USD |
2.2970 USD |
2.4230 USD |
2.3250 USD |
| 2025-09-26 |
2.2760 USD |
2,516,016.6600 |
2.1510 USD |
2.1020 USD |
2.3870 USD |
2.2760 USD |
| 2025-09-25 |
2.0950 USD |
826,648.0000 |
2.1610 USD |
1.9720 USD |
2.1710 USD |
2.0950 USD |
| 2025-09-24 |
2.1540 USD |
1,586,799.5600 |
2.0720 USD |
2.0540 USD |
2.2630 USD |
2.1540 USD |
| 2025-09-23 |
2.0750 USD |
1,082,878.8700 |
1.9170 USD |
1.8520 USD |
2.0920 USD |
2.0750 USD |
| 2025-09-22 |
1.9020 USD |
868,929.1400 |
1.9910 USD |
1.7840 USD |
2.0000 USD |
1.9020 USD |
| 2025-09-21 |
2.0010 USD |
151,135.4400 |
2.0380 USD |
1.9870 USD |
2.0480 USD |
2.0010 USD |
| 2025-09-20 |
2.0000 USD |
236,086.9200 |
1.9740 USD |
1.9400 USD |
2.0270 USD |
2.0000 USD |
| 2025-09-19 |
1.9770 USD |
185,855.0600 |
2.0770 USD |
1.9650 USD |
2.1010 USD |
1.9770 USD |
| 2025-09-18 |
2.0810 USD |
221,909.9300 |
2.0020 USD |
1.9780 USD |
2.1100 USD |
2.0810 USD |
| 2025-09-17 |
1.9980 USD |
144,990.1300 |
1.9300 USD |
1.8850 USD |
2.0000 USD |
1.9980 USD |
| 2025-09-16 |
1.9400 USD |
159,163.5500 |
1.8860 USD |
1.8450 USD |
1.9400 USD |
1.9400 USD |
| 2025-09-15 |
1.8810 USD |
350,095.0900 |
1.9880 USD |
1.8560 USD |
2.0180 USD |
1.8810 USD |
| 2025-09-14 |
2.0010 USD |
212,191.1500 |
2.0820 USD |
1.9520 USD |
2.0900 USD |
2.0010 USD |
| 2025-09-13 |
2.0520 USD |
226,838.7500 |
2.0310 USD |
2.0130 USD |
2.0940 USD |
2.0520 USD |
| 2025-09-12 |
2.0260 USD |
1,002,670.5700 |
2.0340 USD |
1.9680 USD |
2.0520 USD |
2.0260 USD |
| 2025-09-11 |
2.0190 USD |
156,757.1500 |
2.0170 USD |
1.9830 USD |
2.0420 USD |
2.0190 USD |
| 2025-09-10 |
2.0170 USD |
155,366.3800 |
1.9830 USD |
1.9660 USD |
2.0480 USD |
2.0170 USD |
| 2025-09-09 |
1.9850 USD |
211,249.3500 |
1.9730 USD |
1.9460 USD |
2.0470 USD |
1.9850 USD |
| 2025-09-08 |
1.9730 USD |
798,390.6900 |
1.8820 USD |
1.8710 USD |
1.9950 USD |
1.9730 USD |
| 2025-09-07 |
1.8630 USD |
73,848.3300 |
1.8330 USD |
1.8330 USD |
1.8890 USD |
1.8630 USD |
| 2025-09-06 |
1.8350 USD |
81,800.9000 |
1.8340 USD |
1.7990 USD |
1.8510 USD |
1.8350 USD |
| 2025-09-05 |
1.8390 USD |
221,133.8300 |
1.8050 USD |
1.8030 USD |
1.8800 USD |
1.8390 USD |
| 2025-09-04 |
1.8120 USD |
207,590.2900 |
1.8930 USD |
1.7960 USD |
1.9020 USD |
1.8120 USD |
| 2025-09-03 |
1.9030 USD |
151,537.2200 |
1.8720 USD |
1.8470 USD |
1.9080 USD |
1.9030 USD |
| 2025-09-02 |
1.8700 USD |
118,142.4600 |
1.8160 USD |
1.8100 USD |
1.8840 USD |
1.8700 USD |
| 2025-09-01 |
1.7940 USD |
177,232.4500 |
1.8760 USD |
1.7880 USD |
1.9110 USD |
1.7940 USD |
| 2025-08-31 |
1.9170 USD |
182,303.6900 |
1.9440 USD |
1.9040 USD |
1.9750 USD |
1.9170 USD |
| 2025-08-30 |
1.9320 USD |
124,279.2500 |
1.9500 USD |
1.8790 USD |
1.9660 USD |
1.9320 USD |
| 2025-08-29 |
1.9160 USD |
987,473.0400 |
2.0140 USD |
1.9050 USD |
2.2800 USD |
1.9160 USD |
| 2025-08-28 |
1.9810 USD |
302,678.6400 |
1.9300 USD |
1.9110 USD |
2.0220 USD |
1.9810 USD |