Market [unlinked] / USD
Identifier on Coinbase Pro: ZRO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-17 |
2.3620 USD |
45,615.3500 |
2.3680 USD |
2.3200 USD |
2.3760 USD |
2.3620 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 |
| 2025-03-30 |
2.8100 USD |
634,786.2600 |
2.5470 USD |
2.5200 USD |
2.9390 USD |
2.8100 USD |
| 2025-03-29 |
2.5450 USD |
250,029.9300 |
2.8410 USD |
2.5450 USD |
2.9000 USD |
2.5450 USD |
| 2025-03-28 |
2.8660 USD |
382,338.9800 |
3.1270 USD |
2.8280 USD |
3.2300 USD |
2.8660 USD |
| 2025-03-27 |
3.1250 USD |
863.5600 |
3.1220 USD |
3.1170 USD |
3.1300 USD |
3.1250 USD |
| 2025-03-26 |
3.1030 USD |
601,365.1400 |
3.0340 USD |
2.8900 USD |
3.2370 USD |
3.1030 USD |
| 2025-03-25 |
2.9400 USD |
375,718.7400 |
2.8370 USD |
2.7440 USD |
3.0850 USD |
2.9400 USD |
| 2025-03-24 |
2.8410 USD |
393,431.1800 |
2.8590 USD |
2.7570 USD |
2.9930 USD |
2.8410 USD |
| 2025-03-23 |
2.8620 USD |
599,750.3300 |
3.3200 USD |
2.8480 USD |
3.3200 USD |
2.8620 USD |
| 2025-03-22 |
3.3560 USD |
1,120,655.7000 |
3.2000 USD |
3.0190 USD |
3.6790 USD |
3.3560 USD |
| 2025-03-21 |
3.3000 USD |
1,527,060.9000 |
2.6440 USD |
2.6070 USD |
3.3670 USD |
3.3000 USD |
| 2025-03-20 |
2.5980 USD |
612,761.5500 |
2.5200 USD |
2.4040 USD |
2.7430 USD |
2.5980 USD |
| 2025-03-19 |
2.4420 USD |
638,027.6000 |
2.4080 USD |
2.2720 USD |
2.5330 USD |
2.4420 USD |
| 2025-03-18 |
2.3240 USD |
330,605.9800 |
2.4250 USD |
2.2490 USD |
2.4270 USD |
2.3240 USD |
| 2025-03-17 |
2.4590 USD |
791,068.7100 |
2.2710 USD |
2.2710 USD |
2.5290 USD |
2.4590 USD |
| 2025-03-16 |
2.2720 USD |
1,430,499.7700 |
2.2680 USD |
2.2170 USD |
2.8000 USD |
2.2720 USD |
| 2025-03-15 |
2.2660 USD |
1,972,122.7000 |
1.7720 USD |
1.7690 USD |
2.3600 USD |
2.2660 USD |
| 2025-03-14 |
1.7830 USD |
196,230.0200 |
1.7220 USD |
1.7020 USD |
1.8010 USD |
1.7830 USD |
| 2025-03-13 |
1.6810 USD |
227,397.8200 |
1.8080 USD |
1.6750 USD |
1.8440 USD |
1.6810 USD |
| 2025-03-12 |
1.8100 USD |
1,543,280.7200 |
1.6740 USD |
1.6220 USD |
1.8750 USD |
1.8100 USD |
| 2025-03-11 |
1.7410 USD |
2,067,824.6200 |
1.6030 USD |
1.4820 USD |
1.7490 USD |
1.7410 USD |
| 2025-03-10 |
1.6350 USD |
799,511.2600 |
1.7600 USD |
1.5620 USD |
1.8730 USD |
1.6350 USD |
| 2025-03-09 |
1.7540 USD |
1,700,185.6300 |
2.0980 USD |
1.6990 USD |
2.0980 USD |
1.7540 USD |
| 2025-03-08 |
2.0930 USD |
87,636.6300 |
2.0720 USD |
2.0400 USD |
2.1200 USD |
2.0930 USD |
| 2025-03-07 |
2.1650 USD |
512,206.9100 |
2.1660 USD |
2.0320 USD |
2.1990 USD |
2.1650 USD |
| 2025-03-06 |
2.1990 USD |
349,610.2500 |
2.2570 USD |
2.1420 USD |
2.3280 USD |
2.1990 USD |
| 2025-03-05 |
2.2460 USD |
145,566.5600 |
2.1990 USD |
2.1630 USD |
2.3140 USD |
2.2460 USD |
| 2025-03-04 |
2.2100 USD |
1,352,556.6500 |
2.3290 USD |
2.0420 USD |
2.3570 USD |
2.2100 USD |
| 2025-03-03 |
2.3130 USD |
441,659.2600 |
2.7900 USD |
2.2820 USD |
2.8030 USD |
2.3130 USD |
| 2025-03-02 |
2.8180 USD |
236,635.0800 |
2.5570 USD |
2.4860 USD |
2.8480 USD |
2.8180 USD |
| 2025-03-01 |
2.5390 USD |
72,933.9900 |
2.6560 USD |
2.4850 USD |
2.6800 USD |
2.5390 USD |
| 2025-02-28 |
2.6550 USD |
357,455.6900 |
2.6430 USD |
2.3820 USD |
2.7020 USD |
2.6550 USD |
| 2025-02-27 |
2.7030 USD |
48,902.5200 |
2.6080 USD |
2.5670 USD |
2.7320 USD |
2.7030 USD |