Market [unlinked] / USD
Identifier on Coinbase Pro: ZRO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
2.1520 USD |
43,318.7600 |
2.1000 USD |
2.0860 USD |
2.1920 USD |
2.1520 USD |
| 2025-06-06 |
2.0930 USD |
67,240.2900 |
2.0970 USD |
2.0770 USD |
2.2290 USD |
2.0930 USD |
| 2025-06-05 |
2.0740 USD |
166,049.3300 |
2.2320 USD |
2.0550 USD |
2.2700 USD |
2.0740 USD |
| 2025-06-04 |
2.1920 USD |
90,455.1500 |
2.3220 USD |
2.1860 USD |
2.3610 USD |
2.1920 USD |
| 2025-06-03 |
2.3210 USD |
51,945.0000 |
2.3630 USD |
2.3210 USD |
2.4260 USD |
2.3210 USD |
| 2025-06-02 |
2.3390 USD |
127,986.0900 |
2.3310 USD |
2.2250 USD |
2.3580 USD |
2.3390 USD |
| 2025-06-01 |
2.3190 USD |
92,598.2000 |
2.2710 USD |
2.2080 USD |
2.3330 USD |
2.3190 USD |
| 2025-05-31 |
2.2890 USD |
215,335.5900 |
2.2390 USD |
2.1430 USD |
2.3010 USD |
2.2890 USD |
| 2025-05-30 |
2.3320 USD |
210,524.7700 |
2.5980 USD |
2.2980 USD |
2.6140 USD |
2.3320 USD |
| 2025-05-29 |
2.6430 USD |
106,517.3800 |
2.7050 USD |
2.5850 USD |
2.7920 USD |
2.6430 USD |
| 2025-05-28 |
2.6540 USD |
150,338.9800 |
2.7230 USD |
2.6090 USD |
2.7710 USD |
2.6540 USD |
| 2025-05-27 |
2.7300 USD |
241,251.4200 |
2.7080 USD |
2.6200 USD |
2.8080 USD |
2.7300 USD |
| 2025-05-26 |
2.6850 USD |
173,262.9400 |
2.7140 USD |
2.6640 USD |
2.7950 USD |
2.6850 USD |
| 2025-05-25 |
2.6070 USD |
60,295.5400 |
2.6750 USD |
2.5420 USD |
2.6850 USD |
2.6070 USD |
| 2025-05-24 |
2.6800 USD |
97,338.4600 |
2.6470 USD |
2.6320 USD |
2.7540 USD |
2.6800 USD |
| 2025-05-23 |
2.6540 USD |
284,311.5100 |
2.9510 USD |
2.6320 USD |
3.0250 USD |
2.6540 USD |
| 2025-05-22 |
2.9150 USD |
217,485.1800 |
2.7260 USD |
2.7230 USD |
2.9950 USD |
2.9150 USD |
| 2025-05-21 |
2.7090 USD |
206,591.4900 |
2.7000 USD |
2.6310 USD |
2.8100 USD |
2.7090 USD |
| 2025-05-20 |
2.7310 USD |
375,232.6100 |
2.7280 USD |
2.5830 USD |
2.8530 USD |
2.7310 USD |
| 2025-05-19 |
2.6760 USD |
146,911.2900 |
2.7340 USD |
2.4990 USD |
2.7520 USD |
2.6760 USD |
| 2025-05-18 |
2.6380 USD |
178,944.4900 |
2.5790 USD |
2.5530 USD |
2.8090 USD |
2.6380 USD |
| 2025-05-17 |
2.5740 USD |
323,633.7300 |
2.7260 USD |
2.5130 USD |
2.7370 USD |
2.5740 USD |
| 2025-05-16 |
2.7070 USD |
210,260.9800 |
2.8500 USD |
2.7040 USD |
2.9700 USD |
2.7070 USD |
| 2025-05-15 |
2.8730 USD |
459,016.1400 |
3.1280 USD |
2.8210 USD |
3.2930 USD |
2.8730 USD |
| 2025-05-14 |
3.1380 USD |
431,740.4400 |
3.2340 USD |
3.1080 USD |
3.3320 USD |
3.1380 USD |
| 2025-05-13 |
3.2440 USD |
448,591.2200 |
3.0320 USD |
2.8140 USD |
3.3250 USD |
3.2440 USD |
| 2025-05-12 |
3.0250 USD |
405,818.1100 |
3.0050 USD |
2.7860 USD |
3.1250 USD |
3.0250 USD |
| 2025-05-11 |
2.9970 USD |
267,683.0000 |
3.1100 USD |
2.8850 USD |
3.1670 USD |
2.9970 USD |
| 2025-05-10 |
2.9990 USD |
432,689.9200 |
2.9810 USD |
2.9030 USD |
3.2210 USD |
2.9990 USD |
| 2025-05-09 |
2.9340 USD |
282,678.2200 |
2.7190 USD |
2.6950 USD |
2.9960 USD |
2.9340 USD |
| 2025-05-08 |
2.6900 USD |
273,835.0700 |
2.4560 USD |
2.4560 USD |
2.7410 USD |
2.6900 USD |
| 2025-05-07 |
2.4540 USD |
132,276.0300 |
2.4440 USD |
2.3700 USD |
2.4820 USD |
2.4540 USD |
| 2025-05-06 |
2.4000 USD |
148,474.5200 |
2.4970 USD |
2.3620 USD |
2.5270 USD |
2.4000 USD |
| 2025-05-05 |
2.4670 USD |
152,567.9400 |
2.4520 USD |
2.4240 USD |
2.5530 USD |
2.4670 USD |
| 2025-05-04 |
2.4460 USD |
126,060.3900 |
2.4990 USD |
2.4200 USD |
2.5190 USD |
2.4460 USD |
| 2025-05-03 |
2.5040 USD |
110,286.5600 |
2.7210 USD |
2.4890 USD |
2.7250 USD |
2.5040 USD |
| 2025-05-02 |
2.6930 USD |
165,099.2300 |
2.7750 USD |
2.6820 USD |
2.8300 USD |
2.6930 USD |
| 2025-05-01 |
2.7830 USD |
137,496.5700 |
2.7790 USD |
2.7590 USD |
2.8990 USD |
2.7830 USD |
| 2025-04-30 |
2.7780 USD |
210,281.4400 |
2.9170 USD |
2.6640 USD |
2.9410 USD |
2.7780 USD |
| 2025-04-29 |
2.8990 USD |
88,131.9300 |
2.9970 USD |
2.8690 USD |
3.0130 USD |
2.8990 USD |
| 2025-04-28 |
2.9910 USD |
260,522.8400 |
2.8620 USD |
2.7680 USD |
3.1080 USD |
2.9910 USD |
| 2025-04-27 |
2.8690 USD |
199,855.2800 |
2.9830 USD |
2.7830 USD |
3.0030 USD |
2.8690 USD |
| 2025-04-26 |
2.9440 USD |
288,745.3300 |
2.8750 USD |
2.8730 USD |
3.1560 USD |
2.9440 USD |
| 2025-04-25 |
2.8530 USD |
291,703.9900 |
2.7980 USD |
2.7220 USD |
2.9320 USD |
2.8530 USD |
| 2025-04-24 |
2.7760 USD |
269,283.6600 |
2.7700 USD |
2.6150 USD |
2.8170 USD |
2.7760 USD |
| 2025-04-23 |
2.7170 USD |
257,045.3700 |
2.6990 USD |
2.6300 USD |
2.7890 USD |
2.7170 USD |
| 2025-04-22 |
2.7030 USD |
428,685.3600 |
2.4930 USD |
2.3730 USD |
2.7280 USD |
2.7030 USD |
| 2025-04-21 |
2.4820 USD |
355,395.4400 |
2.5700 USD |
2.4770 USD |
2.6410 USD |
2.4820 USD |
| 2025-04-20 |
2.5390 USD |
178,162.9000 |
2.4930 USD |
2.4380 USD |
2.6080 USD |
2.5390 USD |
| 2025-04-19 |
2.5010 USD |
138,325.2200 |
2.4080 USD |
2.3950 USD |
2.5190 USD |
2.5010 USD |