Market [unlinked] / USD
Identifier on Coinbase Pro: ZRO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |