Market [unlinked] / USD
Identifier on Coinbase Pro: ZRO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-13 |
3.9710 USD |
257,433.0100 |
4.1120 USD |
3.8490 USD |
4.1450 USD |
3.9710 USD |
| 2024-10-12 |
4.1080 USD |
224,671.9800 |
4.0680 USD |
4.0500 USD |
4.2430 USD |
4.1080 USD |
| 2024-10-11 |
4.0660 USD |
228,212.0200 |
3.8660 USD |
3.8400 USD |
4.1190 USD |
4.0660 USD |
| 2024-10-10 |
3.8660 USD |
218,465.0000 |
3.9270 USD |
3.6850 USD |
4.0130 USD |
3.8660 USD |
| 2024-10-09 |
3.9250 USD |
222,901.1900 |
4.1240 USD |
3.8550 USD |
4.1950 USD |
3.9250 USD |
| 2024-10-08 |
4.1220 USD |
285,968.8400 |
4.2300 USD |
4.0870 USD |
4.3770 USD |
4.1220 USD |
| 2024-10-07 |
4.2260 USD |
445,635.1900 |
4.2340 USD |
4.1680 USD |
4.4550 USD |
4.2260 USD |
| 2024-10-06 |
4.2360 USD |
119,387.3100 |
4.1090 USD |
4.0670 USD |
4.2530 USD |
4.2360 USD |
| 2024-10-05 |
4.1080 USD |
203,338.5700 |
4.1980 USD |
3.9960 USD |
4.2920 USD |
4.1080 USD |
| 2024-10-04 |
4.1920 USD |
393,400.5300 |
3.9380 USD |
3.8980 USD |
4.2360 USD |
4.1920 USD |
| 2024-10-03 |
3.9380 USD |
472,792.3600 |
4.1150 USD |
3.8630 USD |
4.2390 USD |
3.9380 USD |
| 2024-10-02 |
4.1220 USD |
1,062,958.9600 |
4.3700 USD |
4.0860 USD |
4.5700 USD |
4.1220 USD |
| 2024-10-01 |
4.3730 USD |
465,665.9200 |
4.5700 USD |
4.1810 USD |
4.8140 USD |
4.3730 USD |
| 2024-09-30 |
4.5680 USD |
319,516.8700 |
5.0170 USD |
4.5350 USD |
5.0330 USD |
4.5680 USD |
| 2024-09-29 |
5.0180 USD |
477,132.1700 |
5.0080 USD |
4.8000 USD |
5.2800 USD |
5.0180 USD |
| 2024-09-28 |
5.0000 USD |
347,085.0200 |
5.0290 USD |
4.8690 USD |
5.2380 USD |
5.0000 USD |
| 2024-09-27 |
5.0270 USD |
408,765.8300 |
5.0210 USD |
4.8770 USD |
5.1120 USD |
5.0270 USD |
| 2024-09-26 |
5.0300 USD |
1,775,789.8800 |
4.4180 USD |
4.3900 USD |
5.3570 USD |
5.0300 USD |
| 2024-09-25 |
4.4260 USD |
701,198.4000 |
4.3040 USD |
4.1400 USD |
4.6290 USD |
4.4260 USD |
| 2024-09-24 |
4.2970 USD |
409,330.8600 |
4.1160 USD |
4.0120 USD |
4.3440 USD |
4.2970 USD |
| 2024-09-23 |
4.1330 USD |
505,473.7400 |
4.1980 USD |
4.0050 USD |
4.3810 USD |
4.1330 USD |
| 2024-09-22 |
4.2010 USD |
436,030.5800 |
4.4050 USD |
4.0650 USD |
4.5650 USD |
4.2010 USD |
| 2024-09-21 |
4.4000 USD |
496,387.7900 |
4.2310 USD |
4.0540 USD |
4.4800 USD |
4.4000 USD |
| 2024-09-20 |
4.2320 USD |
454,649.4900 |
4.2720 USD |
4.1380 USD |
4.7140 USD |
4.2320 USD |
| 2024-09-19 |
4.2710 USD |
540,536.8000 |
4.2480 USD |
4.1510 USD |
4.6260 USD |
4.2710 USD |
| 2024-09-18 |
4.2310 USD |
320,921.0300 |
4.0270 USD |
3.7500 USD |
4.2500 USD |
4.2310 USD |
| 2024-09-17 |
4.0420 USD |
697,093.6800 |
3.9040 USD |
3.7810 USD |
4.1910 USD |
4.0420 USD |
| 2024-09-16 |
3.8990 USD |
449,127.2700 |
3.7240 USD |
3.6320 USD |
4.0370 USD |
3.8990 USD |
| 2024-09-15 |
3.7230 USD |
396,367.9600 |
3.8660 USD |
3.6650 USD |
3.9480 USD |
3.7230 USD |
| 2024-09-14 |
3.8740 USD |
209,437.9800 |
3.9540 USD |
3.8000 USD |
4.0530 USD |
3.8740 USD |
| 2024-09-13 |
3.9610 USD |
441,625.8100 |
3.7910 USD |
3.7350 USD |
4.0000 USD |
3.9610 USD |
| 2024-09-12 |
3.8070 USD |
299,111.2600 |
3.6320 USD |
3.6260 USD |
3.8310 USD |
3.8070 USD |
| 2024-09-11 |
3.6220 USD |
194,918.5100 |
3.5650 USD |
3.4300 USD |
3.6690 USD |
3.6220 USD |
| 2024-09-10 |
3.5740 USD |
245,432.3100 |
3.5640 USD |
3.4760 USD |
3.5950 USD |
3.5740 USD |
| 2024-09-09 |
3.5960 USD |
356,464.9300 |
3.3670 USD |
3.3210 USD |
3.6510 USD |
3.5960 USD |
| 2024-09-08 |
3.3770 USD |
142,885.7000 |
3.2800 USD |
3.2560 USD |
3.4320 USD |
3.3770 USD |
| 2024-09-07 |
3.2690 USD |
127,475.8700 |
3.1990 USD |
3.1910 USD |
3.3830 USD |
3.2690 USD |
| 2024-09-06 |
3.0930 USD |
365,865.2300 |
3.2160 USD |
3.0410 USD |
3.3620 USD |
3.0930 USD |
| 2024-09-05 |
3.2310 USD |
420,155.6700 |
3.3360 USD |
3.1840 USD |
3.3540 USD |
3.2310 USD |
| 2024-09-04 |
3.3540 USD |
418,308.7500 |
3.3390 USD |
3.1300 USD |
3.3880 USD |
3.3540 USD |
| 2024-09-03 |
3.3670 USD |
552,626.7100 |
3.7920 USD |
3.3160 USD |
3.8090 USD |
3.3670 USD |
| 2024-09-02 |
3.7920 USD |
463,985.3200 |
3.7410 USD |
3.6280 USD |
3.8690 USD |
3.7920 USD |
| 2024-09-01 |
3.7320 USD |
487,495.0600 |
4.0370 USD |
3.7020 USD |
4.0490 USD |
3.7320 USD |
| 2024-08-31 |
4.0530 USD |
403,189.8200 |
4.0360 USD |
4.0090 USD |
4.2520 USD |
4.0530 USD |
| 2024-08-30 |
4.0640 USD |
626,336.1000 |
4.1400 USD |
3.9110 USD |
4.3190 USD |
4.0640 USD |
| 2024-08-29 |
4.1580 USD |
938,862.7800 |
3.8560 USD |
3.8280 USD |
4.3610 USD |
4.1580 USD |
| 2024-08-28 |
3.7980 USD |
292,707.6200 |
3.6820 USD |
3.6670 USD |
3.9630 USD |
3.7980 USD |
| 2024-08-27 |
3.6780 USD |
374,943.7100 |
4.0460 USD |
3.6100 USD |
4.0980 USD |
3.6780 USD |
| 2024-08-26 |
4.0280 USD |
272,049.0500 |
4.3610 USD |
3.9580 USD |
4.3780 USD |
4.0280 USD |
| 2024-08-25 |
4.3910 USD |
467,343.4300 |
4.2260 USD |
4.0310 USD |
4.5130 USD |
4.3910 USD |