ZRO Historical USD Price
Daily close · Sep 24, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $1.51 | $1.62 | $1.44 | $1.44 | $105.91M |
| 2026-09-23 | $1.39 | $1.55 | $1.35 | $1.50 | $166.97M |
| 2026-09-22 | $1.18 | $1.42 | $1.16 | $1.39 | $112.67M |
| 2026-09-21 | $1.18 | $1.25 | $1.15 | $1.18 | $54.97M |
| 2026-09-20 | $1.12 | $1.21 | $1.06 | $1.18 | $40.80M |
| 2026-09-19 | $1.12 | $1.16 | $1.10 | $1.12 | $30.30M |
| 2026-09-18 | $1.04 | $1.16 | $1.04 | $1.12 | $48.70M |
| 2026-09-17 | $0.9939809 | $1.08 | $0.99043692 | $1.04 | $22.63M |
| 2026-09-16 | $0.99598732 | $0.99655372 | $0.9481 | $0.99333756 | $25.03M |
| 2026-09-15 | $0.98473514 | $1.00 | $0.92043158 | $0.99062113 | $30.76M |
| 2026-09-14 | $1.01 | $1.06 | $0.98095803 | $0.98343099 | $25.84M |
| 2026-09-13 | $1.02 | $1.04 | $1.00 | $1.01 | $14.42M |
| 2026-09-12 | $0.98542487 | $1.05 | $0.98108234 | $1.02 | $16.48M |
| 2026-09-11 | $1.03 | $1.07 | $0.97656846 | $0.98288745 | $31.58M |
| 2026-09-10 | $1.08 | $1.08 | $1.02 | $1.02 | $21.43M |
| 2026-09-09 | $1.13 | $1.17 | $1.07 | $1.08 | $35.08M |
| 2026-09-08 | $1.13 | $1.16 | $1.09 | $1.13 | $28.59M |
| 2026-09-07 | $1.10 | $1.18 | $1.08 | $1.14 | $39.98M |
| 2026-09-06 | $1.05 | $1.12 | $1.05 | $1.10 | $31.03M |
| 2026-09-05 | $1.04 | $1.08 | $1.03 | $1.06 | $21.71M |
| 2026-09-04 | $1.11 | $1.16 | $1.03 | $1.04 | $43.00M |
| 2026-09-03 | $1.01 | $1.14 | $1.01 | $1.13 | $52.59M |
| 2026-09-02 | $1.02 | $1.04 | $0.99502222 | $1.01 | $21.92M |
| 2026-09-01 | $1.03 | $1.04 | $0.98725556 | $1.03 | $37.18M |
| 2026-08-31 | $1.03 | $1.08 | $1.01 | $1.03 | $35.75M |
| 2026-08-30 | $1.10 | $1.11 | $1.02 | $1.03 | $34.59M |
| 2026-08-29 | $1.10 | $1.11 | $1.05 | $1.11 | $36.54M |
| 2026-08-28 | $1.18 | $1.21 | $1.08 | $1.09 | $48.41M |
| 2026-08-27 | $1.17 | $1.27 | $1.14 | $1.19 | $45.70M |
| 2026-08-26 | $1.20 | $1.24 | $1.10 | $1.17 | $79.81M |