Market [unlinked] / USD
Identifier on Coinbase Pro: ZRO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
1.9570 USD |
151,014.7400 |
1.9600 USD |
1.9240 USD |
1.9880 USD |
1.9570 USD |
| 2025-08-26 |
1.9630 USD |
236,939.6500 |
1.8830 USD |
1.8700 USD |
1.9630 USD |
1.9630 USD |
| 2025-08-25 |
1.9580 USD |
276,857.0500 |
2.1010 USD |
1.9410 USD |
2.1100 USD |
1.9580 USD |
| 2025-08-24 |
2.1000 USD |
437,798.1400 |
2.0990 USD |
2.0140 USD |
2.2010 USD |
2.1000 USD |
| 2025-08-23 |
2.0800 USD |
211,913.4600 |
2.0890 USD |
2.0100 USD |
2.1040 USD |
2.0800 USD |
| 2025-08-22 |
2.0770 USD |
506,011.1900 |
1.9230 USD |
1.8470 USD |
2.0800 USD |
2.0770 USD |
| 2025-08-21 |
1.9210 USD |
149,659.7600 |
2.0100 USD |
1.9110 USD |
2.0160 USD |
1.9210 USD |
| 2025-08-20 |
2.0100 USD |
346,405.8600 |
1.9190 USD |
1.9090 USD |
2.0840 USD |
2.0100 USD |
| 2025-08-19 |
1.9230 USD |
286,003.9100 |
2.0290 USD |
1.9160 USD |
2.0700 USD |
1.9230 USD |
| 2025-08-18 |
2.0480 USD |
146,147.7500 |
2.1400 USD |
2.0060 USD |
2.1480 USD |
2.0480 USD |
| 2025-08-17 |
2.1560 USD |
216,501.5100 |
2.1010 USD |
2.0930 USD |
2.2070 USD |
2.1560 USD |
| 2025-08-16 |
2.1000 USD |
112,208.6700 |
2.1120 USD |
2.0750 USD |
2.1290 USD |
2.1000 USD |
| 2025-08-15 |
2.1090 USD |
225,728.3600 |
2.1110 USD |
2.0300 USD |
2.1800 USD |
2.1090 USD |
| 2025-08-14 |
2.1260 USD |
828,456.1900 |
2.3630 USD |
2.0620 USD |
2.3650 USD |
2.1260 USD |
| 2025-08-13 |
2.3590 USD |
440,408.0800 |
2.2660 USD |
2.2200 USD |
2.3870 USD |
2.3590 USD |
| 2025-08-12 |
2.3060 USD |
437,353.9100 |
2.3100 USD |
2.1920 USD |
2.3530 USD |
2.3060 USD |
| 2025-08-11 |
2.4150 USD |
2,571,170.2700 |
2.2240 USD |
2.1660 USD |
2.5990 USD |
2.4150 USD |
| 2025-08-10 |
2.1960 USD |
1,400,786.4100 |
1.9530 USD |
1.8860 USD |
2.4120 USD |
2.1960 USD |
| 2025-08-09 |
1.9500 USD |
112,537.3300 |
1.8630 USD |
1.8610 USD |
1.9860 USD |
1.9500 USD |
| 2025-08-08 |
1.8660 USD |
196,479.1700 |
1.8460 USD |
1.8090 USD |
1.8890 USD |
1.8660 USD |
| 2025-08-07 |
1.8330 USD |
76,795.4600 |
1.8000 USD |
1.7780 USD |
1.8590 USD |
1.8330 USD |
| 2025-08-06 |
1.7950 USD |
228,215.7200 |
1.7570 USD |
1.6920 USD |
1.8330 USD |
1.7950 USD |
| 2025-08-05 |
1.7510 USD |
156,742.3600 |
1.8140 USD |
1.7110 USD |
1.8140 USD |
1.7510 USD |
| 2025-08-04 |
1.8210 USD |
139,953.9300 |
1.7400 USD |
1.7190 USD |
1.8240 USD |
1.8210 USD |
| 2025-08-03 |
1.7390 USD |
101,573.9600 |
1.6800 USD |
1.6570 USD |
1.7560 USD |
1.7390 USD |
| 2025-08-02 |
1.7040 USD |
234,387.3600 |
1.7070 USD |
1.6380 USD |
1.7460 USD |
1.7040 USD |
| 2025-08-01 |
1.6810 USD |
311,835.2500 |
1.7270 USD |
1.6450 USD |
1.7480 USD |
1.6810 USD |
| 2025-07-31 |
1.7530 USD |
236,440.3000 |
1.8150 USD |
1.7280 USD |
1.8830 USD |
1.7530 USD |
| 2025-07-30 |
1.8140 USD |
281,300.8500 |
1.8400 USD |
1.7200 USD |
1.8580 USD |
1.8140 USD |
| 2025-07-29 |
1.8220 USD |
263,023.3500 |
1.8590 USD |
1.7940 USD |
1.9290 USD |
1.8220 USD |
| 2025-07-28 |
1.8570 USD |
168,217.0700 |
2.0200 USD |
1.8070 USD |
2.0610 USD |
1.8570 USD |
| 2025-07-27 |
2.0150 USD |
65,660.9200 |
1.9640 USD |
1.9560 USD |
2.0330 USD |
2.0150 USD |
| 2025-07-26 |
1.9740 USD |
79,186.5400 |
1.9580 USD |
1.9400 USD |
2.0030 USD |
1.9740 USD |
| 2025-07-25 |
1.9510 USD |
142,870.7400 |
1.9120 USD |
1.8590 USD |
1.9770 USD |
1.9510 USD |
| 2025-07-24 |
1.9410 USD |
298,151.6600 |
2.0070 USD |
1.8040 USD |
2.0340 USD |
1.9410 USD |
| 2025-07-23 |
2.0120 USD |
563,844.1900 |
2.2690 USD |
1.9550 USD |
2.2730 USD |
2.0120 USD |
| 2025-07-22 |
2.2400 USD |
375,175.7900 |
2.3610 USD |
2.1790 USD |
2.3840 USD |
2.2400 USD |
| 2025-07-21 |
2.3230 USD |
325,640.6400 |
2.2720 USD |
2.2290 USD |
2.4600 USD |
2.3230 USD |
| 2025-07-20 |
2.2800 USD |
413,372.8400 |
2.2480 USD |
2.1410 USD |
2.3600 USD |
2.2800 USD |
| 2025-07-19 |
2.2450 USD |
95,387.3200 |
2.2530 USD |
2.1790 USD |
2.3400 USD |
2.2450 USD |
| 2025-07-18 |
2.2840 USD |
208,941.2800 |
2.2510 USD |
2.1970 USD |
2.4130 USD |
2.2840 USD |
| 2025-07-17 |
2.2750 USD |
278,985.6800 |
2.2290 USD |
2.1240 USD |
2.3230 USD |
2.2750 USD |
| 2025-07-16 |
2.2840 USD |
151,262.2500 |
2.2090 USD |
2.1800 USD |
2.3040 USD |
2.2840 USD |
| 2025-07-15 |
2.1760 USD |
172,665.1700 |
2.1730 USD |
2.0520 USD |
2.2170 USD |
2.1760 USD |
| 2025-07-14 |
2.1720 USD |
273,831.4600 |
2.1550 USD |
2.1230 USD |
2.2720 USD |
2.1720 USD |
| 2025-07-13 |
2.1470 USD |
157,988.6900 |
2.0890 USD |
2.0810 USD |
2.2410 USD |
2.1470 USD |
| 2025-07-12 |
2.0720 USD |
111,853.7900 |
2.1460 USD |
1.9850 USD |
2.1590 USD |
2.0720 USD |
| 2025-07-11 |
2.2070 USD |
282,160.2800 |
2.0700 USD |
2.0250 USD |
2.2660 USD |
2.2070 USD |
| 2025-07-10 |
1.9580 USD |
467,232.8600 |
1.9050 USD |
1.8790 USD |
1.9690 USD |
1.9580 USD |
| 2025-07-09 |
1.9000 USD |
430,838.1400 |
1.8310 USD |
1.7930 USD |
1.9020 USD |
1.9000 USD |