Market [unlinked] / USD
Identifier on Coinbase Pro: ZRO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
1.8810 USD |
350,095.0900 |
1.9880 USD |
1.8560 USD |
2.0180 USD |
1.8810 USD |
| 2025-09-14 |
2.0010 USD |
212,191.1500 |
2.0820 USD |
1.9520 USD |
2.0900 USD |
2.0010 USD |
| 2025-09-13 |
2.0520 USD |
226,838.7500 |
2.0310 USD |
2.0130 USD |
2.0940 USD |
2.0520 USD |
| 2025-09-12 |
2.0260 USD |
1,002,670.5700 |
2.0340 USD |
1.9680 USD |
2.0520 USD |
2.0260 USD |
| 2025-09-11 |
2.0190 USD |
156,757.1500 |
2.0170 USD |
1.9830 USD |
2.0420 USD |
2.0190 USD |
| 2025-09-10 |
2.0170 USD |
155,366.3800 |
1.9830 USD |
1.9660 USD |
2.0480 USD |
2.0170 USD |
| 2025-09-09 |
1.9850 USD |
211,249.3500 |
1.9730 USD |
1.9460 USD |
2.0470 USD |
1.9850 USD |
| 2025-09-08 |
1.9730 USD |
798,390.6900 |
1.8820 USD |
1.8710 USD |
1.9950 USD |
1.9730 USD |
| 2025-09-07 |
1.8630 USD |
73,848.3300 |
1.8330 USD |
1.8330 USD |
1.8890 USD |
1.8630 USD |
| 2025-09-06 |
1.8350 USD |
81,800.9000 |
1.8340 USD |
1.7990 USD |
1.8510 USD |
1.8350 USD |
| 2025-09-05 |
1.8390 USD |
221,133.8300 |
1.8050 USD |
1.8030 USD |
1.8800 USD |
1.8390 USD |
| 2025-09-04 |
1.8120 USD |
207,590.2900 |
1.8930 USD |
1.7960 USD |
1.9020 USD |
1.8120 USD |
| 2025-09-03 |
1.9030 USD |
151,537.2200 |
1.8720 USD |
1.8470 USD |
1.9080 USD |
1.9030 USD |
| 2025-09-02 |
1.8700 USD |
118,142.4600 |
1.8160 USD |
1.8100 USD |
1.8840 USD |
1.8700 USD |
| 2025-09-01 |
1.7940 USD |
177,232.4500 |
1.8760 USD |
1.7880 USD |
1.9110 USD |
1.7940 USD |
| 2025-08-31 |
1.9170 USD |
182,303.6900 |
1.9440 USD |
1.9040 USD |
1.9750 USD |
1.9170 USD |
| 2025-08-30 |
1.9320 USD |
124,279.2500 |
1.9500 USD |
1.8790 USD |
1.9660 USD |
1.9320 USD |
| 2025-08-29 |
1.9160 USD |
987,473.0400 |
2.0140 USD |
1.9050 USD |
2.2800 USD |
1.9160 USD |
| 2025-08-28 |
1.9810 USD |
302,678.6400 |
1.9300 USD |
1.9110 USD |
2.0220 USD |
1.9810 USD |
| 2025-08-27 |
1.9570 USD |
151,014.7400 |
1.9600 USD |
1.9240 USD |
1.9880 USD |
1.9570 USD |
| 2025-08-26 |
1.9630 USD |
236,939.6500 |
1.8830 USD |
1.8700 USD |
1.9630 USD |
1.9630 USD |
| 2025-08-25 |
1.9580 USD |
276,857.0500 |
2.1010 USD |
1.9410 USD |
2.1100 USD |
1.9580 USD |
| 2025-08-24 |
2.1000 USD |
437,798.1400 |
2.0990 USD |
2.0140 USD |
2.2010 USD |
2.1000 USD |
| 2025-08-23 |
2.0800 USD |
211,913.4600 |
2.0890 USD |
2.0100 USD |
2.1040 USD |
2.0800 USD |
| 2025-08-22 |
2.0770 USD |
506,011.1900 |
1.9230 USD |
1.8470 USD |
2.0800 USD |
2.0770 USD |
| 2025-08-21 |
1.9210 USD |
149,659.7600 |
2.0100 USD |
1.9110 USD |
2.0160 USD |
1.9210 USD |
| 2025-08-20 |
2.0100 USD |
346,405.8600 |
1.9190 USD |
1.9090 USD |
2.0840 USD |
2.0100 USD |
| 2025-08-19 |
1.9230 USD |
286,003.9100 |
2.0290 USD |
1.9160 USD |
2.0700 USD |
1.9230 USD |
| 2025-08-18 |
2.0480 USD |
146,147.7500 |
2.1400 USD |
2.0060 USD |
2.1480 USD |
2.0480 USD |
| 2025-08-17 |
2.1560 USD |
216,501.5100 |
2.1010 USD |
2.0930 USD |
2.2070 USD |
2.1560 USD |
| 2025-08-16 |
2.1000 USD |
112,208.6700 |
2.1120 USD |
2.0750 USD |
2.1290 USD |
2.1000 USD |
| 2025-08-15 |
2.1090 USD |
225,728.3600 |
2.1110 USD |
2.0300 USD |
2.1800 USD |
2.1090 USD |
| 2025-08-14 |
2.1260 USD |
828,456.1900 |
2.3630 USD |
2.0620 USD |
2.3650 USD |
2.1260 USD |
| 2025-08-13 |
2.3590 USD |
440,408.0800 |
2.2660 USD |
2.2200 USD |
2.3870 USD |
2.3590 USD |
| 2025-08-12 |
2.3060 USD |
437,353.9100 |
2.3100 USD |
2.1920 USD |
2.3530 USD |
2.3060 USD |
| 2025-08-11 |
2.4150 USD |
2,571,170.2700 |
2.2240 USD |
2.1660 USD |
2.5990 USD |
2.4150 USD |
| 2025-08-10 |
2.1960 USD |
1,400,786.4100 |
1.9530 USD |
1.8860 USD |
2.4120 USD |
2.1960 USD |
| 2025-08-09 |
1.9500 USD |
112,537.3300 |
1.8630 USD |
1.8610 USD |
1.9860 USD |
1.9500 USD |
| 2025-08-08 |
1.8660 USD |
196,479.1700 |
1.8460 USD |
1.8090 USD |
1.8890 USD |
1.8660 USD |
| 2025-08-07 |
1.8330 USD |
76,795.4600 |
1.8000 USD |
1.7780 USD |
1.8590 USD |
1.8330 USD |
| 2025-08-06 |
1.7950 USD |
228,215.7200 |
1.7570 USD |
1.6920 USD |
1.8330 USD |
1.7950 USD |
| 2025-08-05 |
1.7510 USD |
156,742.3600 |
1.8140 USD |
1.7110 USD |
1.8140 USD |
1.7510 USD |
| 2025-08-04 |
1.8210 USD |
139,953.9300 |
1.7400 USD |
1.7190 USD |
1.8240 USD |
1.8210 USD |
| 2025-08-03 |
1.7390 USD |
101,573.9600 |
1.6800 USD |
1.6570 USD |
1.7560 USD |
1.7390 USD |
| 2025-08-02 |
1.7040 USD |
234,387.3600 |
1.7070 USD |
1.6380 USD |
1.7460 USD |
1.7040 USD |
| 2025-08-01 |
1.6810 USD |
311,835.2500 |
1.7270 USD |
1.6450 USD |
1.7480 USD |
1.6810 USD |
| 2025-07-31 |
1.7530 USD |
236,440.3000 |
1.8150 USD |
1.7280 USD |
1.8830 USD |
1.7530 USD |
| 2025-07-30 |
1.8140 USD |
281,300.8500 |
1.8400 USD |
1.7200 USD |
1.8580 USD |
1.8140 USD |
| 2025-07-29 |
1.8220 USD |
263,023.3500 |
1.8590 USD |
1.7940 USD |
1.9290 USD |
1.8220 USD |
| 2025-07-28 |
1.8570 USD |
168,217.0700 |
2.0200 USD |
1.8070 USD |
2.0610 USD |
1.8570 USD |