ZEREBRO Historical USD Price
Daily close · Oct 29, 2024 → Oct 28, 2025Daily price history
Sep 29, 2025 → Oct 28, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-28 | $0.03353107 | $0.03511101 | $0.03268388 | $0.03367107 | $11.84M |
| 2025-10-27 | $0.03679478 | $0.03753717 | $0.03308461 | $0.03355965 | $15.64M |
| 2025-10-26 | $0.03700325 | $0.03912094 | $0.03617243 | $0.03640874 | $20.30M |
| 2025-10-25 | $0.03509318 | $0.03856002 | $0.03397881 | $0.037074 | $14.45M |
| 2025-10-24 | $0.03277992 | $0.0353411 | $0.032276 | $0.03518582 | $10.46M |
| 2025-10-23 | $0.03056892 | $0.03419865 | $0.03028177 | $0.03267877 | $12.07M |
| 2025-10-22 | $0.03028116 | $0.03157706 | $0.02920813 | $0.0305737 | $12.37M |
| 2025-10-21 | $0.03999226 | $0.04249916 | $0.03034467 | $0.030585 | $16.79M |
| 2025-10-20 | $0.04232055 | $0.04382468 | $0.03912653 | $0.04011693 | $14.96M |
| 2025-10-19 | $0.03602978 | $0.04354354 | $0.03500529 | $0.0426347 | $18.13M |
| 2025-10-18 | $0.03930088 | $0.0421605 | $0.03349679 | $0.03594599 | $14.44M |
| 2025-10-17 | $0.04066534 | $0.04457131 | $0.03857999 | $0.03917744 | $24.84M |
| 2025-10-16 | $0.03673805 | $0.04676729 | $0.03474362 | $0.04058808 | $29.55M |
| 2025-10-15 | $0.04061351 | $0.0436792 | $0.03600672 | $0.03692667 | $27.92M |
| 2025-10-14 | $0.04423264 | $0.04423264 | $0.03467201 | $0.0402822 | $56.46M |
| 2025-10-13 | $0.03228781 | $0.05276148 | $0.03228781 | $0.04448525 | $103.35M |
| 2025-10-12 | $0.04122433 | $0.04232376 | $0.02960798 | $0.03242768 | $86.26M |
| 2025-10-11 | $0.0112684 | $0.05590463 | $0.0112684 | $0.04139881 | $209.16M |
| 2025-10-10 | $0.01769791 | $0.0181861 | $0.00518032 | $0.01110588 | $15.35M |
| 2025-10-09 | $0.01972483 | $0.01972483 | $0.01725135 | $0.01768033 | $5.65M |
| 2025-10-08 | $0.01841939 | $0.02014785 | $0.01785471 | $0.01974553 | $6.44M |
| 2025-10-07 | $0.01850106 | $0.01895543 | $0.01734887 | $0.01859386 | $7.41M |
| 2025-10-06 | $0.018195 | $0.01887251 | $0.01793676 | $0.01862519 | $4.49M |
| 2025-10-05 | $0.01801871 | $0.01881084 | $0.01791453 | $0.01819979 | $4.75M |
| 2025-10-04 | $0.01830296 | $0.01845547 | $0.01752247 | $0.01803909 | $4.09M |
| 2025-10-03 | $0.01794107 | $0.01875 | $0.01745212 | $0.01836129 | $5.80M |
| 2025-10-02 | $0.01762328 | $0.01806463 | $0.01731092 | $0.01791247 | $3.64M |
| 2025-10-01 | $0.01703402 | $0.01778203 | $0.01687324 | $0.01761728 | $3.85M |
| 2025-09-30 | $0.01750428 | $0.01750428 | $0.01633752 | $0.01702444 | $3.54M |
| 2025-09-29 | $0.01791312 | $0.01791549 | $0.01718909 | $0.01750797 | $3.60M |