ZRO Historical USD Price
Daily close · Jun 21, 2024 → Jun 20, 2025Daily price history
May 22, 2025 → Jun 20, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-06-20 | $1.82 | $1.84 | $1.67 | $1.72 | $31.38M |
| 2025-06-19 | $1.90 | $1.91 | $1.77 | $1.82 | $23.89M |
| 2025-06-18 | $1.82 | $1.93 | $1.78 | $1.90 | $37.86M |
| 2025-06-17 | $1.91 | $1.95 | $1.80 | $1.82 | $27.87M |
| 2025-06-16 | $1.95 | $2.03 | $1.91 | $1.92 | $23.27M |
| 2025-06-15 | $1.94 | $1.96 | $1.91 | $1.95 | $15.49M |
| 2025-06-14 | $2.00 | $2.08 | $1.90 | $1.94 | $30.78M |
| 2025-06-13 | $2.05 | $2.05 | $1.85 | $2.00 | $55.11M |
| 2025-06-12 | $2.24 | $2.24 | $2.05 | $2.05 | $27.92M |
| 2025-06-11 | $2.33 | $2.39 | $2.22 | $2.24 | $38.42M |
| 2025-06-10 | $2.19 | $2.33 | $2.16 | $2.32 | $50.49M |
| 2025-06-09 | $2.11 | $2.19 | $2.02 | $2.19 | $33.15M |
| 2025-06-08 | $2.14 | $2.20 | $2.08 | $2.10 | $24.32M |
| 2025-06-07 | $2.10 | $2.19 | $2.09 | $2.14 | $13.74M |
| 2025-06-06 | $2.10 | $2.22 | $2.08 | $2.09 | $18.38M |
| 2025-06-05 | $2.22 | $2.26 | $2.06 | $2.10 | $30.57M |
| 2025-06-04 | $2.32 | $2.36 | $2.19 | $2.22 | $19.99M |
| 2025-06-03 | $2.36 | $2.42 | $2.31 | $2.32 | $18.55M |
| 2025-06-02 | $2.33 | $2.36 | $2.23 | $2.36 | $19.43M |
| 2025-06-01 | $2.26 | $2.33 | $2.21 | $2.33 | $15.21M |
| 2025-05-31 | $2.23 | $2.30 | $2.16 | $2.27 | $24.76M |
| 2025-05-30 | $2.60 | $2.61 | $2.24 | $2.24 | $35.22M |
| 2025-05-29 | $2.71 | $2.79 | $2.59 | $2.59 | $21.46M |
| 2025-05-28 | $2.72 | $2.77 | $2.61 | $2.70 | $21.76M |
| 2025-05-27 | $2.70 | $2.80 | $2.63 | $2.72 | $24.01M |
| 2025-05-26 | $2.71 | $2.79 | $2.67 | $2.70 | $30.31M |
| 2025-05-25 | $2.67 | $2.71 | $2.55 | $2.71 | $22.20M |
| 2025-05-24 | $2.65 | $2.74 | $2.64 | $2.67 | $25.59M |
| 2025-05-23 | $2.95 | $3.02 | $2.64 | $2.65 | $48.40M |
| 2025-05-22 | $2.72 | $2.98 | $2.72 | $2.94 | $41.31M |