Market [unlinked] / USD
Identifier on Coinbase Pro: ZRO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
1.8150 USD |
95,460.7000 |
1.7870 USD |
1.7410 USD |
1.8190 USD |
1.8150 USD |
| 2025-07-07 |
1.7790 USD |
75,982.0200 |
1.8290 USD |
1.7700 USD |
1.8320 USD |
1.7790 USD |
| 2025-07-06 |
1.8330 USD |
50,177.0500 |
1.7830 USD |
1.7630 USD |
1.8430 USD |
1.8330 USD |
| 2025-07-05 |
1.7750 USD |
48,905.9400 |
1.7810 USD |
1.7410 USD |
1.8110 USD |
1.7750 USD |
| 2025-07-04 |
1.7970 USD |
93,117.9500 |
1.9190 USD |
1.7500 USD |
1.9440 USD |
1.7970 USD |
| 2025-07-03 |
1.9200 USD |
105,457.3900 |
1.9380 USD |
1.8820 USD |
1.9760 USD |
1.9200 USD |
| 2025-07-02 |
1.9450 USD |
217,515.3400 |
1.8460 USD |
1.7990 USD |
1.9750 USD |
1.9450 USD |
| 2025-07-01 |
1.8460 USD |
214,744.3900 |
1.9120 USD |
1.8310 USD |
1.9220 USD |
1.8460 USD |
| 2025-06-30 |
1.9520 USD |
222,701.7000 |
2.0010 USD |
1.9010 USD |
2.0050 USD |
1.9520 USD |
| 2025-06-29 |
1.9320 USD |
221,979.5300 |
1.8300 USD |
1.7880 USD |
1.9410 USD |
1.9320 USD |
| 2025-06-28 |
1.8050 USD |
41,867.8700 |
1.7570 USD |
1.7270 USD |
1.8050 USD |
1.8050 USD |
| 2025-06-27 |
1.6770 USD |
115,400.8200 |
1.6800 USD |
1.6460 USD |
1.7480 USD |
1.6770 USD |
| 2025-06-26 |
1.6980 USD |
185,428.1100 |
1.7880 USD |
1.6740 USD |
1.8300 USD |
1.6980 USD |
| 2025-06-25 |
1.8030 USD |
140,057.4800 |
1.8630 USD |
1.7740 USD |
1.8650 USD |
1.8030 USD |
| 2025-06-24 |
1.8390 USD |
167,505.9500 |
1.7980 USD |
1.7950 USD |
1.8920 USD |
1.8390 USD |
| 2025-06-23 |
1.7050 USD |
184,492.9700 |
1.6170 USD |
1.5570 USD |
1.7060 USD |
1.7050 USD |
| 2025-06-22 |
1.5290 USD |
547,859.9700 |
1.6460 USD |
1.5130 USD |
1.6550 USD |
1.5290 USD |
| 2025-06-21 |
1.6090 USD |
121,829.1300 |
1.7300 USD |
1.5860 USD |
1.7480 USD |
1.6090 USD |
| 2025-06-20 |
1.7130 USD |
183,475.4800 |
1.8280 USD |
1.6650 USD |
1.8440 USD |
1.7130 USD |
| 2025-06-19 |
1.8480 USD |
119,674.2700 |
1.9050 USD |
1.7670 USD |
1.9220 USD |
1.8480 USD |
| 2025-06-18 |
1.8370 USD |
425,146.6800 |
1.8310 USD |
1.7720 USD |
1.9350 USD |
1.8370 USD |
| 2025-06-17 |
1.8820 USD |
94,716.0300 |
1.9140 USD |
1.8600 USD |
1.9520 USD |
1.8820 USD |
| 2025-06-16 |
1.9970 USD |
142,726.0600 |
1.9500 USD |
1.9030 USD |
2.0110 USD |
1.9970 USD |
| 2025-06-15 |
1.9430 USD |
57,472.5300 |
1.9460 USD |
1.9210 USD |
1.9680 USD |
1.9430 USD |
| 2025-06-14 |
1.9480 USD |
156,300.3500 |
2.0010 USD |
1.8970 USD |
2.0800 USD |
1.9480 USD |
| 2025-06-13 |
2.0150 USD |
348,969.2600 |
2.0490 USD |
1.8440 USD |
2.0490 USD |
2.0150 USD |
| 2025-06-12 |
2.1440 USD |
115,494.2300 |
2.2370 USD |
2.1180 USD |
2.2400 USD |
2.1440 USD |
| 2025-06-11 |
2.2330 USD |
234,841.2700 |
2.3330 USD |
2.2200 USD |
2.4050 USD |
2.2330 USD |
| 2025-06-10 |
2.2340 USD |
176,115.5500 |
2.1900 USD |
2.1590 USD |
2.2350 USD |
2.2340 USD |
| 2025-06-09 |
2.1550 USD |
671,910.0600 |
2.1170 USD |
2.0180 USD |
2.1550 USD |
2.1550 USD |
| 2025-06-08 |
2.1300 USD |
132,183.4000 |
2.1480 USD |
2.0790 USD |
2.2540 USD |
2.1300 USD |
| 2025-06-07 |
2.1520 USD |
43,318.7600 |
2.1000 USD |
2.0860 USD |
2.1920 USD |
2.1520 USD |
| 2025-06-06 |
2.0930 USD |
67,240.2900 |
2.0970 USD |
2.0770 USD |
2.2290 USD |
2.0930 USD |
| 2025-06-05 |
2.0740 USD |
166,049.3300 |
2.2320 USD |
2.0550 USD |
2.2700 USD |
2.0740 USD |
| 2025-06-04 |
2.1920 USD |
90,455.1500 |
2.3220 USD |
2.1860 USD |
2.3610 USD |
2.1920 USD |
| 2025-06-03 |
2.3210 USD |
51,945.0000 |
2.3630 USD |
2.3210 USD |
2.4260 USD |
2.3210 USD |
| 2025-06-02 |
2.3390 USD |
127,986.0900 |
2.3310 USD |
2.2250 USD |
2.3580 USD |
2.3390 USD |
| 2025-06-01 |
2.3190 USD |
92,598.2000 |
2.2710 USD |
2.2080 USD |
2.3330 USD |
2.3190 USD |
| 2025-05-31 |
2.2890 USD |
215,335.5900 |
2.2390 USD |
2.1430 USD |
2.3010 USD |
2.2890 USD |
| 2025-05-30 |
2.3320 USD |
210,524.7700 |
2.5980 USD |
2.2980 USD |
2.6140 USD |
2.3320 USD |
| 2025-05-29 |
2.6430 USD |
106,517.3800 |
2.7050 USD |
2.5850 USD |
2.7920 USD |
2.6430 USD |
| 2025-05-28 |
2.6540 USD |
150,338.9800 |
2.7230 USD |
2.6090 USD |
2.7710 USD |
2.6540 USD |
| 2025-05-27 |
2.7300 USD |
241,251.4200 |
2.7080 USD |
2.6200 USD |
2.8080 USD |
2.7300 USD |
| 2025-05-26 |
2.6850 USD |
173,262.9400 |
2.7140 USD |
2.6640 USD |
2.7950 USD |
2.6850 USD |
| 2025-05-25 |
2.6070 USD |
60,295.5400 |
2.6750 USD |
2.5420 USD |
2.6850 USD |
2.6070 USD |
| 2025-05-24 |
2.6800 USD |
97,338.4600 |
2.6470 USD |
2.6320 USD |
2.7540 USD |
2.6800 USD |
| 2025-05-23 |
2.6540 USD |
284,311.5100 |
2.9510 USD |
2.6320 USD |
3.0250 USD |
2.6540 USD |
| 2025-05-22 |
2.9150 USD |
217,485.1800 |
2.7260 USD |
2.7230 USD |
2.9950 USD |
2.9150 USD |
| 2025-05-21 |
2.7090 USD |
206,591.4900 |
2.7000 USD |
2.6310 USD |
2.8100 USD |
2.7090 USD |
| 2025-05-20 |
2.7310 USD |
375,232.6100 |
2.7280 USD |
2.5830 USD |
2.8530 USD |
2.7310 USD |