Market [unlinked] / USD
Identifier on Coinbase Pro: ZRO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
2.0150 USD |
65,660.9200 |
1.9640 USD |
1.9560 USD |
2.0330 USD |
2.0150 USD |
| 2025-07-26 |
1.9740 USD |
79,186.5400 |
1.9580 USD |
1.9400 USD |
2.0030 USD |
1.9740 USD |
| 2025-07-25 |
1.9510 USD |
142,870.7400 |
1.9120 USD |
1.8590 USD |
1.9770 USD |
1.9510 USD |
| 2025-07-24 |
1.9410 USD |
298,151.6600 |
2.0070 USD |
1.8040 USD |
2.0340 USD |
1.9410 USD |
| 2025-07-23 |
2.0120 USD |
563,844.1900 |
2.2690 USD |
1.9550 USD |
2.2730 USD |
2.0120 USD |
| 2025-07-22 |
2.2400 USD |
375,175.7900 |
2.3610 USD |
2.1790 USD |
2.3840 USD |
2.2400 USD |
| 2025-07-21 |
2.3230 USD |
325,640.6400 |
2.2720 USD |
2.2290 USD |
2.4600 USD |
2.3230 USD |
| 2025-07-20 |
2.2800 USD |
413,372.8400 |
2.2480 USD |
2.1410 USD |
2.3600 USD |
2.2800 USD |
| 2025-07-19 |
2.2450 USD |
95,387.3200 |
2.2530 USD |
2.1790 USD |
2.3400 USD |
2.2450 USD |
| 2025-07-18 |
2.2840 USD |
208,941.2800 |
2.2510 USD |
2.1970 USD |
2.4130 USD |
2.2840 USD |
| 2025-07-17 |
2.2750 USD |
278,985.6800 |
2.2290 USD |
2.1240 USD |
2.3230 USD |
2.2750 USD |
| 2025-07-16 |
2.2840 USD |
151,262.2500 |
2.2090 USD |
2.1800 USD |
2.3040 USD |
2.2840 USD |
| 2025-07-15 |
2.1760 USD |
172,665.1700 |
2.1730 USD |
2.0520 USD |
2.2170 USD |
2.1760 USD |
| 2025-07-14 |
2.1720 USD |
273,831.4600 |
2.1550 USD |
2.1230 USD |
2.2720 USD |
2.1720 USD |
| 2025-07-13 |
2.1470 USD |
157,988.6900 |
2.0890 USD |
2.0810 USD |
2.2410 USD |
2.1470 USD |
| 2025-07-12 |
2.0720 USD |
111,853.7900 |
2.1460 USD |
1.9850 USD |
2.1590 USD |
2.0720 USD |
| 2025-07-11 |
2.2070 USD |
282,160.2800 |
2.0700 USD |
2.0250 USD |
2.2660 USD |
2.2070 USD |
| 2025-07-10 |
1.9580 USD |
467,232.8600 |
1.9050 USD |
1.8790 USD |
1.9690 USD |
1.9580 USD |
| 2025-07-09 |
1.9000 USD |
430,838.1400 |
1.8310 USD |
1.7930 USD |
1.9020 USD |
1.9000 USD |
| 2025-07-08 |
1.8150 USD |
95,460.7000 |
1.7870 USD |
1.7410 USD |
1.8190 USD |
1.8150 USD |
| 2025-07-07 |
1.7790 USD |
75,982.0200 |
1.8290 USD |
1.7700 USD |
1.8320 USD |
1.7790 USD |
| 2025-07-06 |
1.8330 USD |
50,177.0500 |
1.7830 USD |
1.7630 USD |
1.8430 USD |
1.8330 USD |
| 2025-07-05 |
1.7750 USD |
48,905.9400 |
1.7810 USD |
1.7410 USD |
1.8110 USD |
1.7750 USD |
| 2025-07-04 |
1.7970 USD |
93,117.9500 |
1.9190 USD |
1.7500 USD |
1.9440 USD |
1.7970 USD |
| 2025-07-03 |
1.9200 USD |
105,457.3900 |
1.9380 USD |
1.8820 USD |
1.9760 USD |
1.9200 USD |
| 2025-07-02 |
1.9450 USD |
217,515.3400 |
1.8460 USD |
1.7990 USD |
1.9750 USD |
1.9450 USD |
| 2025-07-01 |
1.8460 USD |
214,744.3900 |
1.9120 USD |
1.8310 USD |
1.9220 USD |
1.8460 USD |
| 2025-06-30 |
1.9520 USD |
222,701.7000 |
2.0010 USD |
1.9010 USD |
2.0050 USD |
1.9520 USD |
| 2025-06-29 |
1.9320 USD |
221,979.5300 |
1.8300 USD |
1.7880 USD |
1.9410 USD |
1.9320 USD |
| 2025-06-28 |
1.8050 USD |
41,867.8700 |
1.7570 USD |
1.7270 USD |
1.8050 USD |
1.8050 USD |
| 2025-06-27 |
1.6770 USD |
115,400.8200 |
1.6800 USD |
1.6460 USD |
1.7480 USD |
1.6770 USD |
| 2025-06-26 |
1.6980 USD |
185,428.1100 |
1.7880 USD |
1.6740 USD |
1.8300 USD |
1.6980 USD |
| 2025-06-25 |
1.8030 USD |
140,057.4800 |
1.8630 USD |
1.7740 USD |
1.8650 USD |
1.8030 USD |
| 2025-06-24 |
1.8390 USD |
167,505.9500 |
1.7980 USD |
1.7950 USD |
1.8920 USD |
1.8390 USD |
| 2025-06-23 |
1.7050 USD |
184,492.9700 |
1.6170 USD |
1.5570 USD |
1.7060 USD |
1.7050 USD |
| 2025-06-22 |
1.5290 USD |
547,859.9700 |
1.6460 USD |
1.5130 USD |
1.6550 USD |
1.5290 USD |
| 2025-06-21 |
1.6090 USD |
121,829.1300 |
1.7300 USD |
1.5860 USD |
1.7480 USD |
1.6090 USD |
| 2025-06-20 |
1.7130 USD |
183,475.4800 |
1.8280 USD |
1.6650 USD |
1.8440 USD |
1.7130 USD |
| 2025-06-19 |
1.8480 USD |
119,674.2700 |
1.9050 USD |
1.7670 USD |
1.9220 USD |
1.8480 USD |
| 2025-06-18 |
1.8370 USD |
425,146.6800 |
1.8310 USD |
1.7720 USD |
1.9350 USD |
1.8370 USD |
| 2025-06-17 |
1.8820 USD |
94,716.0300 |
1.9140 USD |
1.8600 USD |
1.9520 USD |
1.8820 USD |
| 2025-06-16 |
1.9970 USD |
142,726.0600 |
1.9500 USD |
1.9030 USD |
2.0110 USD |
1.9970 USD |
| 2025-06-15 |
1.9430 USD |
57,472.5300 |
1.9460 USD |
1.9210 USD |
1.9680 USD |
1.9430 USD |
| 2025-06-14 |
1.9480 USD |
156,300.3500 |
2.0010 USD |
1.8970 USD |
2.0800 USD |
1.9480 USD |
| 2025-06-13 |
2.0150 USD |
348,969.2600 |
2.0490 USD |
1.8440 USD |
2.0490 USD |
2.0150 USD |
| 2025-06-12 |
2.1440 USD |
115,494.2300 |
2.2370 USD |
2.1180 USD |
2.2400 USD |
2.1440 USD |
| 2025-06-11 |
2.2330 USD |
234,841.2700 |
2.3330 USD |
2.2200 USD |
2.4050 USD |
2.2330 USD |
| 2025-06-10 |
2.2340 USD |
176,115.5500 |
2.1900 USD |
2.1590 USD |
2.2350 USD |
2.2340 USD |
| 2025-06-09 |
2.1550 USD |
671,910.0600 |
2.1170 USD |
2.0180 USD |
2.1550 USD |
2.1550 USD |
| 2025-06-08 |
2.1300 USD |
132,183.4000 |
2.1480 USD |
2.0790 USD |
2.2540 USD |
2.1300 USD |