Market [unlinked] / USD
Identifier on Coinbase Pro: ZRO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
2.7440 USD |
73,263.2000 |
2.6630 USD |
2.6210 USD |
2.7950 USD |
2.7440 USD |
| 2025-02-07 |
2.6300 USD |
157,709.7900 |
2.5840 USD |
2.5600 USD |
2.8860 USD |
2.6300 USD |
| 2025-02-06 |
2.6020 USD |
140,179.7400 |
2.7190 USD |
2.5640 USD |
2.8110 USD |
2.6020 USD |
| 2025-02-05 |
2.6950 USD |
141,796.1700 |
2.8030 USD |
2.6750 USD |
2.8850 USD |
2.6950 USD |
| 2025-02-04 |
2.7730 USD |
294,935.9200 |
2.9920 USD |
2.6500 USD |
3.0190 USD |
2.7730 USD |
| 2025-02-03 |
2.8890 USD |
842,675.1100 |
2.9320 USD |
2.2400 USD |
2.9570 USD |
2.8890 USD |
| 2025-02-02 |
2.8860 USD |
329,522.1700 |
3.3080 USD |
2.7670 USD |
3.4180 USD |
2.8860 USD |
| 2025-02-01 |
3.4630 USD |
108,955.5900 |
3.7570 USD |
3.4210 USD |
3.8120 USD |
3.4630 USD |
| 2025-01-31 |
3.7290 USD |
168,165.4300 |
3.6510 USD |
3.5780 USD |
3.9960 USD |
3.7290 USD |
| 2025-01-30 |
3.6390 USD |
112,050.8200 |
3.4970 USD |
3.4570 USD |
3.7320 USD |
3.6390 USD |
| 2025-01-29 |
3.4860 USD |
341,571.4700 |
3.4020 USD |
3.3900 USD |
3.6890 USD |
3.4860 USD |
| 2025-01-28 |
3.3840 USD |
249,930.9900 |
3.8160 USD |
3.3630 USD |
3.8540 USD |
3.3840 USD |
| 2025-01-27 |
3.7860 USD |
509,391.3800 |
3.7340 USD |
3.4210 USD |
3.8970 USD |
3.7860 USD |
| 2025-01-26 |
3.8700 USD |
110,773.9200 |
3.8970 USD |
3.8020 USD |
3.9870 USD |
3.8700 USD |
| 2025-01-25 |
3.9110 USD |
110,345.8500 |
3.8060 USD |
3.7260 USD |
3.9710 USD |
3.9110 USD |
| 2025-01-24 |
3.7920 USD |
205,262.0800 |
4.0420 USD |
3.7800 USD |
4.1630 USD |
3.7920 USD |
| 2025-01-23 |
3.9250 USD |
215,738.0200 |
3.9990 USD |
3.8460 USD |
4.1550 USD |
3.9250 USD |
| 2025-01-22 |
4.0150 USD |
112,669.1200 |
4.2440 USD |
4.0130 USD |
4.2890 USD |
4.0150 USD |
| 2025-01-21 |
4.2300 USD |
209,642.7200 |
4.0960 USD |
3.9200 USD |
4.3640 USD |
4.2300 USD |
| 2025-01-20 |
4.1400 USD |
681,162.2700 |
4.1640 USD |
3.9790 USD |
4.6160 USD |
4.1400 USD |
| 2025-01-19 |
4.2890 USD |
581,826.4700 |
4.5900 USD |
4.0960 USD |
4.7830 USD |
4.2890 USD |
| 2025-01-18 |
4.5330 USD |
147,757.8200 |
5.0570 USD |
4.5010 USD |
5.1880 USD |
4.5330 USD |
| 2025-01-17 |
5.0740 USD |
257,530.2800 |
4.6190 USD |
4.6120 USD |
5.0990 USD |
5.0740 USD |
| 2025-01-16 |
4.6410 USD |
197,400.3700 |
4.7730 USD |
4.4490 USD |
4.7930 USD |
4.6410 USD |
| 2025-01-15 |
4.7040 USD |
187,644.1800 |
4.4430 USD |
4.2320 USD |
4.7500 USD |
4.7040 USD |
| 2025-01-14 |
4.4280 USD |
102,260.9300 |
4.3000 USD |
4.2460 USD |
4.4940 USD |
4.4280 USD |
| 2025-01-13 |
4.1900 USD |
320,142.2400 |
4.5690 USD |
3.8960 USD |
4.7150 USD |
4.1900 USD |
| 2025-01-12 |
4.5540 USD |
63,627.8300 |
4.6910 USD |
4.5540 USD |
4.7200 USD |
4.5540 USD |
| 2025-01-11 |
4.7140 USD |
75,032.1500 |
4.6790 USD |
4.5690 USD |
4.7890 USD |
4.7140 USD |
| 2025-01-10 |
4.6900 USD |
229,104.4000 |
4.5910 USD |
4.5250 USD |
4.8440 USD |
4.6900 USD |
| 2025-01-09 |
4.5890 USD |
438,410.1800 |
4.8580 USD |
4.4580 USD |
4.9440 USD |
4.5890 USD |
| 2025-01-08 |
4.8660 USD |
263,931.5700 |
5.2400 USD |
4.5790 USD |
5.3090 USD |
4.8660 USD |
| 2025-01-07 |
5.2280 USD |
100,413.0800 |
5.8600 USD |
5.1640 USD |
5.9460 USD |
5.2280 USD |
| 2025-01-06 |
5.8680 USD |
108,063.2100 |
5.7920 USD |
5.6640 USD |
6.0830 USD |
5.8680 USD |
| 2025-01-05 |
5.7970 USD |
43,736.6000 |
5.7330 USD |
5.5580 USD |
5.8470 USD |
5.7970 USD |
| 2025-01-04 |
5.7570 USD |
40,546.1200 |
5.7790 USD |
5.6020 USD |
5.8950 USD |
5.7570 USD |
| 2025-01-03 |
5.7990 USD |
75,260.7900 |
5.4110 USD |
5.3050 USD |
5.8210 USD |
5.7990 USD |
| 2025-01-02 |
5.4170 USD |
135,619.1400 |
5.2540 USD |
5.2280 USD |
5.4890 USD |
5.4170 USD |
| 2025-01-01 |
5.2360 USD |
81,114.7900 |
5.0040 USD |
4.9190 USD |
5.3080 USD |
5.2360 USD |
| 2024-12-31 |
4.9780 USD |
142,110.8100 |
5.0680 USD |
4.8800 USD |
5.2620 USD |
4.9780 USD |
| 2024-12-30 |
5.0680 USD |
159,043.7700 |
5.2270 USD |
5.0410 USD |
5.4160 USD |
5.0680 USD |
| 2024-12-29 |
5.2400 USD |
231,273.7500 |
5.5600 USD |
5.1870 USD |
5.5600 USD |
5.2400 USD |
| 2024-12-28 |
5.5570 USD |
105,879.3700 |
5.4710 USD |
5.1950 USD |
5.6140 USD |
5.5570 USD |
| 2024-12-27 |
5.4590 USD |
156,073.1200 |
5.7560 USD |
5.4040 USD |
5.9600 USD |
5.4590 USD |
| 2024-12-26 |
5.7550 USD |
34,197.1600 |
6.0570 USD |
5.6270 USD |
6.1270 USD |
5.7550 USD |
| 2024-12-25 |
6.0510 USD |
125,391.6300 |
5.8930 USD |
5.8230 USD |
6.3390 USD |
6.0510 USD |
| 2024-12-24 |
5.8880 USD |
53,651.0300 |
5.6540 USD |
5.5080 USD |
5.9510 USD |
5.8880 USD |
| 2024-12-23 |
5.6590 USD |
123,507.9100 |
5.2520 USD |
5.1300 USD |
5.7620 USD |
5.6590 USD |
| 2024-12-22 |
5.2730 USD |
77,084.7500 |
5.4910 USD |
5.1460 USD |
5.6000 USD |
5.2730 USD |
| 2024-12-21 |
5.4870 USD |
131,201.9400 |
5.6310 USD |
5.3930 USD |
6.3630 USD |
5.4870 USD |