Market [unlinked] / USD
Identifier on Coinbase Pro: ZRO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
5.6350 USD |
271,299.0300 |
5.4210 USD |
4.8310 USD |
5.7330 USD |
5.6350 USD |
| 2024-12-19 |
5.4140 USD |
164,857.5800 |
5.9930 USD |
5.1950 USD |
6.4280 USD |
5.4140 USD |
| 2024-12-18 |
5.9940 USD |
291,150.8200 |
6.5820 USD |
5.8000 USD |
6.6320 USD |
5.9940 USD |
| 2024-12-17 |
6.5710 USD |
346,413.7700 |
6.5600 USD |
6.4080 USD |
7.2650 USD |
6.5710 USD |
| 2024-12-16 |
6.5590 USD |
268,623.5600 |
6.9900 USD |
6.4810 USD |
7.3050 USD |
6.5590 USD |
| 2024-12-15 |
6.9900 USD |
232,821.9900 |
6.3740 USD |
6.1500 USD |
7.1700 USD |
6.9900 USD |
| 2024-12-14 |
6.4310 USD |
126,503.1100 |
6.6440 USD |
6.0860 USD |
6.7810 USD |
6.4310 USD |
| 2024-12-13 |
6.6430 USD |
213,597.6800 |
6.7620 USD |
6.3890 USD |
6.8260 USD |
6.6430 USD |
| 2024-12-12 |
6.7570 USD |
237,345.0600 |
6.8240 USD |
6.5610 USD |
7.0800 USD |
6.7570 USD |
| 2024-12-11 |
6.8160 USD |
350,088.7600 |
6.1720 USD |
5.8600 USD |
6.9400 USD |
6.8160 USD |
| 2024-12-10 |
6.1810 USD |
587,730.6600 |
5.8730 USD |
5.5310 USD |
6.4940 USD |
6.1810 USD |
| 2024-12-09 |
5.8800 USD |
657,370.2800 |
6.5820 USD |
4.9780 USD |
6.5820 USD |
5.8800 USD |
| 2024-12-08 |
6.5840 USD |
147,613.9300 |
6.7340 USD |
6.4430 USD |
6.8010 USD |
6.5840 USD |
| 2024-12-07 |
6.7390 USD |
134,950.7500 |
7.1900 USD |
6.6100 USD |
7.1900 USD |
6.7390 USD |
| 2024-12-06 |
7.1940 USD |
516,533.1800 |
6.3180 USD |
6.2470 USD |
7.5630 USD |
7.1940 USD |
| 2024-12-05 |
6.3180 USD |
429,524.1300 |
6.2440 USD |
5.9100 USD |
6.6560 USD |
6.3180 USD |
| 2024-12-04 |
6.2410 USD |
452,609.3600 |
6.1180 USD |
5.9420 USD |
6.9190 USD |
6.2410 USD |
| 2024-12-03 |
6.1250 USD |
266,091.5900 |
6.3010 USD |
5.7290 USD |
6.4620 USD |
6.1250 USD |
| 2024-12-02 |
6.3000 USD |
683,109.2500 |
6.3100 USD |
6.0520 USD |
6.8940 USD |
6.3000 USD |
| 2024-12-01 |
6.3010 USD |
853,390.0600 |
4.9240 USD |
4.9140 USD |
6.7840 USD |
6.3010 USD |
| 2024-11-30 |
4.9320 USD |
156,082.2100 |
4.8540 USD |
4.7840 USD |
5.2110 USD |
4.9320 USD |
| 2024-11-29 |
4.8550 USD |
153,968.1900 |
4.7420 USD |
4.5750 USD |
4.9830 USD |
4.8550 USD |
| 2024-11-28 |
4.7470 USD |
224,465.8200 |
4.8980 USD |
4.5940 USD |
4.9790 USD |
4.7470 USD |
| 2024-11-27 |
4.8980 USD |
461,108.9600 |
4.3540 USD |
4.2360 USD |
4.9530 USD |
4.8980 USD |
| 2024-11-26 |
4.3780 USD |
483,419.8900 |
4.3560 USD |
4.1210 USD |
4.4610 USD |
4.3780 USD |
| 2024-11-25 |
4.3580 USD |
607,902.3000 |
4.4880 USD |
4.2180 USD |
4.8310 USD |
4.3580 USD |
| 2024-11-24 |
4.5060 USD |
649,666.2900 |
3.8870 USD |
3.6250 USD |
4.5720 USD |
4.5060 USD |
| 2024-11-23 |
3.9010 USD |
195,999.5300 |
3.7280 USD |
3.6950 USD |
4.0610 USD |
3.9010 USD |
| 2024-11-22 |
3.7140 USD |
230,865.7100 |
3.6060 USD |
3.5080 USD |
3.7250 USD |
3.7140 USD |
| 2024-11-21 |
3.6060 USD |
276,120.7700 |
3.4080 USD |
3.3050 USD |
3.6900 USD |
3.6060 USD |
| 2024-11-20 |
3.4040 USD |
58,976.3900 |
3.6000 USD |
3.3500 USD |
3.6000 USD |
3.4040 USD |
| 2024-11-19 |
3.6000 USD |
110,112.0500 |
3.8220 USD |
3.5080 USD |
3.8510 USD |
3.6000 USD |
| 2024-11-18 |
3.8200 USD |
116,979.3500 |
3.5820 USD |
3.5820 USD |
3.8460 USD |
3.8200 USD |
| 2024-11-17 |
3.5920 USD |
106,242.3600 |
3.7020 USD |
3.5040 USD |
3.7750 USD |
3.5920 USD |
| 2024-11-16 |
3.6910 USD |
98,663.9600 |
3.5180 USD |
3.5020 USD |
3.7710 USD |
3.6910 USD |
| 2024-11-15 |
3.5360 USD |
109,203.5700 |
3.4100 USD |
3.3030 USD |
3.5770 USD |
3.5360 USD |
| 2024-11-14 |
3.4100 USD |
110,140.8300 |
3.6420 USD |
3.3450 USD |
3.7300 USD |
3.4100 USD |
| 2024-11-13 |
3.6630 USD |
214,559.9800 |
3.7230 USD |
3.4090 USD |
3.9930 USD |
3.6630 USD |
| 2024-11-12 |
3.7300 USD |
221,635.0800 |
4.0680 USD |
3.5100 USD |
4.0690 USD |
3.7300 USD |
| 2024-11-11 |
4.0670 USD |
267,621.5200 |
3.8600 USD |
3.7750 USD |
4.0830 USD |
4.0670 USD |
| 2024-11-10 |
3.8590 USD |
209,551.1600 |
3.7920 USD |
3.6410 USD |
3.9980 USD |
3.8590 USD |
| 2024-11-09 |
3.7990 USD |
93,580.2100 |
3.6430 USD |
3.6280 USD |
3.9010 USD |
3.7990 USD |
| 2024-11-08 |
3.6370 USD |
98,089.6700 |
3.6920 USD |
3.5060 USD |
3.7340 USD |
3.6370 USD |
| 2024-11-07 |
3.6720 USD |
127,810.0400 |
3.5190 USD |
3.5130 USD |
3.7350 USD |
3.6720 USD |
| 2024-11-06 |
3.5130 USD |
229,037.2400 |
3.0990 USD |
3.0990 USD |
3.5570 USD |
3.5130 USD |
| 2024-11-05 |
3.0980 USD |
184,443.4600 |
3.0100 USD |
2.9940 USD |
3.1530 USD |
3.0980 USD |
| 2024-11-04 |
3.0030 USD |
55,316.4400 |
3.0790 USD |
2.9350 USD |
3.1550 USD |
3.0030 USD |
| 2024-11-03 |
3.1010 USD |
140,958.2400 |
3.1670 USD |
2.9280 USD |
3.1770 USD |
3.1010 USD |
| 2024-11-02 |
3.1640 USD |
74,545.6700 |
3.2740 USD |
3.1390 USD |
3.3010 USD |
3.1640 USD |
| 2024-11-01 |
3.2660 USD |
77,648.8400 |
3.3300 USD |
3.2040 USD |
3.3990 USD |
3.2660 USD |