Market [unlinked] / USD
Identifier on Coinbase Pro: ZRO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
2.6760 USD |
146,911.2900 |
2.7340 USD |
2.4990 USD |
2.7520 USD |
2.6760 USD |
| 2025-05-18 |
2.6380 USD |
178,944.4900 |
2.5790 USD |
2.5530 USD |
2.8090 USD |
2.6380 USD |
| 2025-05-17 |
2.5740 USD |
323,633.7300 |
2.7260 USD |
2.5130 USD |
2.7370 USD |
2.5740 USD |
| 2025-05-16 |
2.7070 USD |
210,260.9800 |
2.8500 USD |
2.7040 USD |
2.9700 USD |
2.7070 USD |
| 2025-05-15 |
2.8730 USD |
459,016.1400 |
3.1280 USD |
2.8210 USD |
3.2930 USD |
2.8730 USD |
| 2025-05-14 |
3.1380 USD |
431,740.4400 |
3.2340 USD |
3.1080 USD |
3.3320 USD |
3.1380 USD |
| 2025-05-13 |
3.2440 USD |
448,591.2200 |
3.0320 USD |
2.8140 USD |
3.3250 USD |
3.2440 USD |
| 2025-05-12 |
3.0250 USD |
405,818.1100 |
3.0050 USD |
2.7860 USD |
3.1250 USD |
3.0250 USD |
| 2025-05-11 |
2.9970 USD |
267,683.0000 |
3.1100 USD |
2.8850 USD |
3.1670 USD |
2.9970 USD |
| 2025-05-10 |
2.9990 USD |
432,689.9200 |
2.9810 USD |
2.9030 USD |
3.2210 USD |
2.9990 USD |
| 2025-05-09 |
2.9340 USD |
282,678.2200 |
2.7190 USD |
2.6950 USD |
2.9960 USD |
2.9340 USD |
| 2025-05-08 |
2.6900 USD |
273,835.0700 |
2.4560 USD |
2.4560 USD |
2.7410 USD |
2.6900 USD |
| 2025-05-07 |
2.4540 USD |
132,276.0300 |
2.4440 USD |
2.3700 USD |
2.4820 USD |
2.4540 USD |
| 2025-05-06 |
2.4000 USD |
148,474.5200 |
2.4970 USD |
2.3620 USD |
2.5270 USD |
2.4000 USD |
| 2025-05-05 |
2.4670 USD |
152,567.9400 |
2.4520 USD |
2.4240 USD |
2.5530 USD |
2.4670 USD |
| 2025-05-04 |
2.4460 USD |
126,060.3900 |
2.4990 USD |
2.4200 USD |
2.5190 USD |
2.4460 USD |
| 2025-05-03 |
2.5040 USD |
110,286.5600 |
2.7210 USD |
2.4890 USD |
2.7250 USD |
2.5040 USD |
| 2025-05-02 |
2.6930 USD |
165,099.2300 |
2.7750 USD |
2.6820 USD |
2.8300 USD |
2.6930 USD |
| 2025-05-01 |
2.7830 USD |
137,496.5700 |
2.7790 USD |
2.7590 USD |
2.8990 USD |
2.7830 USD |
| 2025-04-30 |
2.7780 USD |
210,281.4400 |
2.9170 USD |
2.6640 USD |
2.9410 USD |
2.7780 USD |
| 2025-04-29 |
2.8990 USD |
88,131.9300 |
2.9970 USD |
2.8690 USD |
3.0130 USD |
2.8990 USD |
| 2025-04-28 |
2.9910 USD |
260,522.8400 |
2.8620 USD |
2.7680 USD |
3.1080 USD |
2.9910 USD |
| 2025-04-27 |
2.8690 USD |
199,855.2800 |
2.9830 USD |
2.7830 USD |
3.0030 USD |
2.8690 USD |
| 2025-04-26 |
2.9440 USD |
288,745.3300 |
2.8750 USD |
2.8730 USD |
3.1560 USD |
2.9440 USD |
| 2025-04-25 |
2.8530 USD |
291,703.9900 |
2.7980 USD |
2.7220 USD |
2.9320 USD |
2.8530 USD |
| 2025-04-24 |
2.7760 USD |
269,283.6600 |
2.7700 USD |
2.6150 USD |
2.8170 USD |
2.7760 USD |
| 2025-04-23 |
2.7170 USD |
257,045.3700 |
2.6990 USD |
2.6300 USD |
2.7890 USD |
2.7170 USD |
| 2025-04-22 |
2.7030 USD |
428,685.3600 |
2.4930 USD |
2.3730 USD |
2.7280 USD |
2.7030 USD |
| 2025-04-21 |
2.4820 USD |
355,395.4400 |
2.5700 USD |
2.4770 USD |
2.6410 USD |
2.4820 USD |
| 2025-04-20 |
2.5390 USD |
178,162.9000 |
2.4930 USD |
2.4380 USD |
2.6080 USD |
2.5390 USD |
| 2025-04-19 |
2.5010 USD |
138,325.2200 |
2.4080 USD |
2.3950 USD |
2.5190 USD |
2.5010 USD |
| 2025-04-18 |
2.4290 USD |
99,169.3100 |
2.4360 USD |
2.3860 USD |
2.4540 USD |
2.4290 USD |
| 2025-04-17 |
2.4510 USD |
330,565.1600 |
2.3680 USD |
2.2670 USD |
2.5630 USD |
2.4510 USD |
| 2025-04-16 |
2.3930 USD |
295,577.3800 |
2.4330 USD |
2.3100 USD |
2.5110 USD |
2.3930 USD |
| 2025-04-15 |
2.4760 USD |
265,244.9700 |
2.4930 USD |
2.4490 USD |
2.6610 USD |
2.4760 USD |
| 2025-04-14 |
2.5070 USD |
388,541.1100 |
2.4170 USD |
2.3980 USD |
2.6000 USD |
2.5070 USD |
| 2025-04-13 |
2.4130 USD |
310,508.8000 |
2.6570 USD |
2.3730 USD |
2.6590 USD |
2.4130 USD |
| 2025-04-12 |
2.6550 USD |
402,702.5800 |
2.5500 USD |
2.5030 USD |
2.7150 USD |
2.6550 USD |
| 2025-04-11 |
2.5500 USD |
346,056.3900 |
2.4070 USD |
2.4010 USD |
2.6140 USD |
2.5500 USD |
| 2025-04-10 |
2.3990 USD |
387,105.9800 |
2.6190 USD |
2.3550 USD |
2.6240 USD |
2.3990 USD |
| 2025-04-09 |
2.6070 USD |
633,197.2500 |
2.2680 USD |
2.1660 USD |
2.6350 USD |
2.6070 USD |
| 2025-04-08 |
2.2550 USD |
729,873.4900 |
2.5670 USD |
2.2500 USD |
2.6270 USD |
2.2550 USD |
| 2025-04-07 |
2.5790 USD |
1,036,454.1200 |
2.5210 USD |
2.3160 USD |
2.7710 USD |
2.5790 USD |
| 2025-04-06 |
2.6280 USD |
669,912.1900 |
3.0140 USD |
2.5270 USD |
3.1700 USD |
2.6280 USD |
| 2025-04-05 |
3.0210 USD |
261,923.6500 |
3.0410 USD |
2.9550 USD |
3.1000 USD |
3.0210 USD |
| 2025-04-04 |
3.0300 USD |
722,361.5100 |
2.8280 USD |
2.7960 USD |
3.1030 USD |
3.0300 USD |
| 2025-04-03 |
2.8160 USD |
686,602.7800 |
2.7180 USD |
2.4320 USD |
2.8700 USD |
2.8160 USD |
| 2025-04-02 |
2.8500 USD |
648,789.5400 |
2.8250 USD |
2.6600 USD |
3.0470 USD |
2.8500 USD |
| 2025-04-01 |
2.8440 USD |
235,954.3400 |
2.8060 USD |
2.7190 USD |
2.8700 USD |
2.8440 USD |
| 2025-03-31 |
2.7920 USD |
541,460.4000 |
2.8380 USD |
2.6200 USD |
3.0320 USD |
2.7920 USD |