Market [unlinked] / USD
Identifier on Coinbase Pro: ZRO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
4.1990 USD |
811,222.9100 |
3.9010 USD |
3.8310 USD |
4.4260 USD |
4.1990 USD |
| 2024-08-23 |
3.9190 USD |
347,638.2200 |
3.5960 USD |
3.5960 USD |
3.9500 USD |
3.9190 USD |
| 2024-08-22 |
3.5970 USD |
234,579.2800 |
3.5160 USD |
3.4830 USD |
3.6610 USD |
3.5970 USD |
| 2024-08-21 |
3.5210 USD |
345,641.4000 |
3.3760 USD |
3.2660 USD |
3.5400 USD |
3.5210 USD |
| 2024-08-20 |
3.3880 USD |
78,768.0500 |
3.3870 USD |
3.3120 USD |
3.5540 USD |
3.3880 USD |
| 2024-08-19 |
3.3680 USD |
384,760.6200 |
3.4460 USD |
3.2840 USD |
3.5060 USD |
3.3680 USD |
| 2024-08-18 |
3.4860 USD |
300,737.4700 |
3.4500 USD |
3.4240 USD |
3.5280 USD |
3.4860 USD |
| 2024-08-17 |
3.4570 USD |
729,019.0600 |
3.3610 USD |
3.3520 USD |
3.6820 USD |
3.4570 USD |
| 2024-08-16 |
3.3580 USD |
665,306.4200 |
3.3670 USD |
3.1790 USD |
3.4550 USD |
3.3580 USD |
| 2024-08-15 |
3.4200 USD |
470,271.5200 |
3.3820 USD |
3.2760 USD |
3.6190 USD |
3.4200 USD |
| 2024-08-14 |
3.3640 USD |
306,131.0800 |
3.5400 USD |
3.3340 USD |
3.6090 USD |
3.3640 USD |
| 2024-08-13 |
3.5920 USD |
315,612.0400 |
3.5090 USD |
3.3530 USD |
3.6300 USD |
3.5920 USD |
| 2024-08-12 |
3.5260 USD |
423,001.1400 |
3.2590 USD |
3.1860 USD |
3.5700 USD |
3.5260 USD |
| 2024-08-11 |
3.2360 USD |
276,988.5800 |
3.5150 USD |
3.2340 USD |
3.7740 USD |
3.2360 USD |
| 2024-08-10 |
3.5490 USD |
82,209.3600 |
3.4740 USD |
3.4550 USD |
3.5780 USD |
3.5490 USD |
| 2024-08-09 |
3.4850 USD |
695,764.1600 |
3.5990 USD |
3.4180 USD |
3.6680 USD |
3.4850 USD |
| 2024-08-08 |
3.6230 USD |
792,538.8600 |
2.9890 USD |
2.9140 USD |
3.6540 USD |
3.6230 USD |
| 2024-08-07 |
3.0120 USD |
406,547.1600 |
3.2850 USD |
2.9850 USD |
3.4260 USD |
3.0120 USD |
| 2024-08-06 |
3.3050 USD |
488,001.1100 |
3.0640 USD |
3.0640 USD |
3.4030 USD |
3.3050 USD |
| 2024-08-05 |
3.0740 USD |
1,227,710.1500 |
3.1750 USD |
2.7500 USD |
3.2410 USD |
3.0740 USD |
| 2024-08-04 |
3.2100 USD |
616,282.0600 |
3.6280 USD |
3.1400 USD |
3.6460 USD |
3.2100 USD |
| 2024-08-03 |
3.5970 USD |
280,999.9100 |
3.6180 USD |
3.5090 USD |
3.7950 USD |
3.5970 USD |
| 2024-08-02 |
3.6230 USD |
473,255.8200 |
4.1110 USD |
3.6210 USD |
4.1290 USD |
3.6230 USD |
| 2024-08-01 |
4.0330 USD |
482,739.5300 |
4.4490 USD |
3.8900 USD |
4.4860 USD |
4.0330 USD |
| 2024-07-31 |
4.4320 USD |
354,411.1900 |
4.4650 USD |
4.3850 USD |
4.7060 USD |
4.4320 USD |
| 2024-07-30 |
4.4850 USD |
292,209.3300 |
4.3660 USD |
4.3140 USD |
4.6130 USD |
4.4850 USD |
| 2024-07-29 |
4.3630 USD |
448,841.4200 |
4.4240 USD |
4.2500 USD |
4.6350 USD |
4.3630 USD |
| 2024-07-28 |
4.3630 USD |
126,939.5500 |
4.5730 USD |
4.3600 USD |
4.5980 USD |
4.3630 USD |
| 2024-07-27 |
4.5920 USD |
536,215.6600 |
4.7160 USD |
4.4120 USD |
5.0200 USD |
4.5920 USD |
| 2024-07-26 |
4.6680 USD |
359,054.9800 |
4.5800 USD |
4.5110 USD |
4.8530 USD |
4.6680 USD |
| 2024-07-25 |
4.5850 USD |
630,636.7500 |
4.8250 USD |
4.2950 USD |
4.8560 USD |
4.5850 USD |
| 2024-07-24 |
4.8370 USD |
340,726.1800 |
4.8640 USD |
4.7060 USD |
5.0370 USD |
4.8370 USD |
| 2024-07-23 |
4.8350 USD |
493,852.6300 |
5.1920 USD |
4.7270 USD |
5.2610 USD |
4.8350 USD |
| 2024-07-22 |
5.1230 USD |
894,708.4700 |
5.2040 USD |
4.9550 USD |
5.5960 USD |
5.1230 USD |
| 2024-07-21 |
5.1920 USD |
876,228.7900 |
5.3240 USD |
4.9070 USD |
5.4260 USD |
5.1920 USD |
| 2024-07-20 |
5.2690 USD |
1,193,679.5300 |
3.9850 USD |
3.8590 USD |
5.4530 USD |
5.2690 USD |
| 2024-07-19 |
3.9590 USD |
297,737.9400 |
3.9200 USD |
3.7130 USD |
3.9940 USD |
3.9590 USD |
| 2024-07-18 |
3.9190 USD |
450,029.8800 |
4.0100 USD |
3.7740 USD |
4.1750 USD |
3.9190 USD |
| 2024-07-17 |
4.0130 USD |
536,142.8700 |
3.9890 USD |
3.9690 USD |
4.3830 USD |
4.0130 USD |
| 2024-07-16 |
3.9450 USD |
348,357.7000 |
4.1500 USD |
3.8170 USD |
4.1720 USD |
3.9450 USD |
| 2024-07-15 |
4.1620 USD |
462,147.9500 |
3.9060 USD |
3.8630 USD |
4.1980 USD |
4.1620 USD |
| 2024-07-14 |
3.8480 USD |
272,933.7200 |
3.7250 USD |
3.6180 USD |
3.9020 USD |
3.8480 USD |
| 2024-07-13 |
3.7020 USD |
163,751.3500 |
3.7530 USD |
3.6780 USD |
3.8660 USD |
3.7020 USD |
| 2024-07-12 |
3.7400 USD |
342,081.3200 |
3.7580 USD |
3.6090 USD |
3.8830 USD |
3.7400 USD |
| 2024-07-11 |
3.7660 USD |
677,440.0800 |
4.0340 USD |
3.7530 USD |
4.2110 USD |
3.7660 USD |
| 2024-07-10 |
4.0470 USD |
1,245,655.5300 |
3.8730 USD |
3.6830 USD |
4.5400 USD |
4.0470 USD |
| 2024-07-09 |
3.8910 USD |
508,192.5400 |
3.8510 USD |
3.7400 USD |
4.0750 USD |
3.8910 USD |
| 2024-07-08 |
3.8350 USD |
1,177,613.7800 |
4.0130 USD |
3.6860 USD |
4.1140 USD |
3.8350 USD |
| 2024-07-07 |
4.0500 USD |
1,307,020.1300 |
4.2050 USD |
3.7160 USD |
4.3690 USD |
4.0500 USD |
| 2024-07-06 |
4.2020 USD |
1,722,508.7100 |
3.9170 USD |
3.8880 USD |
4.4280 USD |
4.2020 USD |