Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZODIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.000286 | -0.000014 | -4.66% | 0.0003 | 0.000301 | 0.000249 | 2,695,015.00 |
| Jul 24 2024 | 0.0003 | 0.000022 | 7.90% | 0.000279 | 0.000313 | 0.000274 | 24,699,125.00 |
| Jul 23 2024 | 0.000278 | -0.000066 | -19.16% | 0.000344 | 0.000349 | 0.000272 | 3,892,510.00 |
| Jul 22 2024 | 0.000344 | 0.000027 | 8.52% | 0.000373 | 0.000381 | 0.00014 | 14,783,644.00 |
| Jul 21 2024 | 0.000317 | -0.000035 | -9.94% | 0.000352 | 0.000353 | 0.000309 | 989,908,281.00 |
| Jul 20 2024 | 0.000352 | 0.00000200 | 0.57% | 0.000351 | 0.000354 | 0.000316 | 17,797,765.00 |
| Jul 19 2024 | 0.000351 | -0.000027 | -7.15% | 0.000376 | 0.000379 | 0.000343 | 10,722,664.00 |
| Jul 18 2024 | 0.000377 | 0.00000400 | 1.07% | 0.000373 | 0.000384 | 0.000372 | 22,307,632.00 |
| Jul 17 2024 | 0.000373 | 0.000063 | 20.29% | 0.000311 | 0.000376 | 0.000311 | 14,208,404.00 |
| Jul 16 2024 | 0.000311 | 0.000032 | 11.47% | 0.000314 | 0.000315 | 0.000269 | 11,432,799.00 |
| Jul 15 2024 | 0.000279 | -0.000047 | -14.42% | 0.000381 | 0.000385 | 0.000276 | 18,295,944.00 |
| Jul 14 2024 | 0.000326 | -0.000056 | -14.68% | 0.000381 | 0.000418 | 0.000325 | 8,705,936.00 |
| Jul 13 2024 | 0.000381 | 0.00000600 | 1.60% | 0.000376 | 0.000384 | 0.000343 | 5,847,907.00 |
| Jul 12 2024 | 0.000376 | -0.000027 | -6.70% | 0.000403 | 0.000405 | 0.000366 | 10,294,354.00 |
| Jul 11 2024 | 0.000403 | -0.00000035 | -0.09% | 0.000403 | 0.000415 | 0.000379 | 22,980,402.00 |
| Jul 10 2024 | 0.000403 | 0.00000400 | 1.00% | 0.000368 | 0.000409 | 0.000365 | 13,876,346.00 |
| Jul 09 2024 | 0.000399 | 0.00000700 | 1.79% | 0.000392 | 0.000404 | 0.000365 | 3,736,866.00 |
| Jul 08 2024 | 0.000392 | 0.000012 | 3.16% | 0.000376 | 0.000401 | 0.000117 | 12,509,618.00 |
| Jul 07 2024 | 0.00038 | 0.000073 | 23.81% | 0.000306 | 0.000391 | 0.000304 | 8,603,523.00 |
| Jul 06 2024 | 0.000307 | -0.000081 | -20.89% | 0.000387 | 0.000393 | 0.000306 | 19,648,630.00 |
| Jul 05 2024 | 0.000388 | -0.000043 | -10.00% | 0.000427 | 0.000435 | 0.000283 | 4,990,501.00 |
| Jul 04 2024 | 0.00043 | 0.00000200 | 0.47% | 0.000429 | 0.000443 | 0.00038 | 5,387,174.00 |
| Jul 03 2024 | 0.000428 | 0.000053 | 14.10% | 0.000376 | 0.000432 | 0.000367 | 6,085,318.00 |
| Jul 02 2024 | 0.000376 | -0.000037 | -8.97% | 0.000412 | 0.000415 | 0.000375 | 10,677,855.00 |
| Jul 01 2024 | 0.000413 | 0.000035 | 9.26% | 0.000376 | 0.000413 | 0.00014 | 20,150,123.00 |
| Jun 30 2024 | 0.000378 | -0.000027 | -6.67% | 0.000405 | 0.000438 | 0.000375 | 10,447,204.00 |
| Jun 29 2024 | 0.000405 | 0.000033 | 8.89% | 0.000371 | 0.000407 | 0.000371 | 17,785,044.00 |
| Jun 28 2024 | 0.000371 | -0.00000800 | -2.11% | 0.000379 | 0.000383 | 0.00037 | 11,407,484.00 |
| Jun 27 2024 | 0.000379 | 0.00000800 | 2.16% | 0.000371 | 0.000382 | 0.00037 | 5,328,875.00 |
| Jun 26 2024 | 0.00037 | -0.00000300 | -0.80% | 0.000376 | 0.00044 | 0.000335 | 20,817,257.00 |
| Jun 25 2024 | 0.000373 | -0.000029 | -7.21% | 0.000403 | 0.000444 | 0.000373 | 7,426,029.00 |
| Jun 24 2024 | 0.000402 | 0.000026 | 6.91% | 0.000376 | 0.000402 | 0.000324 | 13,266,834.00 |
| Jun 23 2024 | 0.000376 | -0.00000800 | -2.08% | 0.000384 | 0.000422 | 0.000375 | 7,819,457.00 |
| Jun 22 2024 | 0.000384 | 0.000033 | 9.38% | 0.000352 | 0.000386 | 0.000313 | 11,806,110.00 |
| Jun 21 2024 | 0.000352 | 0.00000045 | 0.13% | 0.000351 | 0.000355 | 0.000282 | 6,908,459.00 |
| Jun 20 2024 | 0.000351 | -0.000075 | -17.60% | 0.000426 | 0.000469 | 0.000351 | 7,829,232.00 |
| Jun 19 2024 | 0.000426 | 0.000044 | 11.50% | 0.000383 | 0.00043 | 0.000381 | 14,393,277.00 |
| Jun 18 2024 | 0.000383 | 0.000067 | 21.25% | 0.000316 | 0.000418 | 0.000314 | 5,015,078.00 |
| Jun 17 2024 | 0.000315 | -0.00001 | -3.07% | 0.000184 | 0.000357 | 0.000183 | 18,504,612.00 |
| Jun 16 2024 | 0.000326 | 0.000076 | 30.46% | 0.000249 | 0.000328 | 0.000248 | 27,256,789.00 |
| Jun 15 2024 | 0.00025 | 0.00000600 | 2.46% | 0.000244 | 0.000284 | 0.000244 | 18,698,730.00 |
| Jun 14 2024 | 0.000244 | 0.000035 | 16.80% | 0.000209 | 0.000282 | 0.000208 | 17,972,271.00 |
| Jun 13 2024 | 0.000208 | -0.00000500 | -2.34% | 0.000213 | 0.000247 | 0.000206 | 18,341,954.00 |
| Jun 12 2024 | 0.000214 | 0.00000400 | 1.91% | 0.00021 | 0.000318 | 0.000208 | 9,847,685.00 |
| Jun 11 2024 | 0.00021 | 0.000027 | 14.73% | 0.00022 | 0.000249 | 0.00018 | 18,942,249.00 |
| Jun 10 2024 | 0.000183 | -0.00000200 | -1.08% | 0.000184 | 0.000223 | 0.000183 | 32,012,441.00 |
| Jun 09 2024 | 0.000185 | 0.00000100 | 0.54% | 0.000184 | 0.000186 | 0.000183 | 23,273,577.00 |
| Jun 08 2024 | 0.000184 | 0.00000020 | 0.11% | 0.000184 | 0.000222 | 0.000183 | 31,982,372.00 |
| Jun 07 2024 | 0.000184 | -0.00000700 | -3.67% | 0.000191 | 0.00023 | 0.000183 | 24,502,967.00 |
| Jun 06 2024 | 0.000191 | -0.00000300 | -1.55% | 0.000193 | 0.000232 | 0.000188 | 14,616,785.00 |
| Jun 05 2024 | 0.000193 | -0.000035 | -15.30% | 0.000187 | 0.000231 | 0.000149 | 31,012,771.00 |
| Jun 04 2024 | 0.000229 | -0.000035 | -13.29% | 0.000264 | 0.000264 | 0.000188 | 4,788,506.00 |
| Jun 03 2024 | 0.000263 | -0.00000100 | -0.38% | 0.000264 | 0.000269 | 0.000191 | 13,099,306.00 |
| Jun 02 2024 | 0.000265 | -0.00004 | -13.11% | 0.000305 | 0.000379 | 0.000225 | 14,407,150.00 |
| Jun 01 2024 | 0.000305 | 0.000042 | 15.94% | 0.000263 | 0.000343 | 0.000189 | 11,630,391.00 |
| May 31 2024 | 0.000263 | 0.000076 | 40.57% | 0.000187 | 0.000303 | 0.000149 | 13,959,331.00 |
| May 30 2024 | 0.000187 | 0.000037 | 24.57% | 0.000151 | 0.000191 | 0.000148 | 12,227,759.00 |
| May 29 2024 | 0.000151 | -0.00000300 | -1.95% | 0.000154 | 0.000192 | 0.00015 | 30,308,524.00 |
| May 28 2024 | 0.000154 | -0.00008 | -34.24% | 0.000194 | 0.000232 | 0.000151 | 19,008,316.00 |
| May 27 2024 | 0.000234 | 0.000042 | 21.96% | 0.000114 | 0.000234 | 0.000113 | 12,405,869.00 |
| May 26 2024 | 0.000191 | 0.000041 | 27.35% | 0.00015 | 0.000233 | 0.000149 | 18,072,188.00 |
| May 25 2024 | 0.00015 | 0.000038 | 33.96% | 0.000149 | 0.000189 | 0.000148 | 21,057,410.00 |
| May 24 2024 | 0.000112 | -0.00000086 | -0.76% | 0.000113 | 0.000115 | 0.000109 | 50,559,508.00 |
| May 23 2024 | 0.000113 | 0.00000048 | 0.43% | 0.000112 | 0.000156 | 0.000111 | 36,419,406.00 |
| May 22 2024 | 0.000112 | -0.00000100 | -0.88% | 0.000114 | 0.000152 | 0.000111 | 33,910,646.00 |
| May 21 2024 | 0.000114 | -0.000033 | -22.54% | 0.000147 | 0.000153 | 0.000114 | 33,117,342.00 |
| May 20 2024 | 0.000146 | -0.00000700 | -4.56% | 0.000173 | 0.000173 | 0.000123 | 16,546,034.00 |
| May 19 2024 | 0.000153 | -0.000034 | -18.14% | 0.000156 | 0.000185 | 0.000153 | 9,615,551.00 |
| May 18 2024 | 0.000187 | 0.000033 | 21.37% | 0.000155 | 0.000188 | 0.000154 | 16,382,864.00 |
| May 17 2024 | 0.000154 | -0.000022 | -12.46% | 0.000177 | 0.000212 | 0.000118 | 28,238,033.00 |
| May 16 2024 | 0.000177 | 0.000025 | 16.46% | 0.000152 | 0.000265 | 0.000117 | 21,603,350.00 |
| May 15 2024 | 0.000152 | -0.000021 | -12.14% | 0.000173 | 0.000173 | 0.000144 | 18,044,172.00 |
| May 14 2024 | 0.000173 | -0.00000400 | -2.26% | 0.000177 | 0.000204 | 0.000144 | 31,238,034.00 |
| May 13 2024 | 0.000177 | 0.00000100 | 0.57% | 0.000175 | 0.00018 | 0.000174 | 27,940,454.00 |
| May 12 2024 | 0.000176 | 0.00000100 | 0.57% | 0.000175 | 0.000177 | 0.000174 | 29,303,664.00 |
| May 11 2024 | 0.000175 | -0.000029 | -14.23% | 0.000204 | 0.000234 | 0.000173 | 23,322,678.00 |
| May 10 2024 | 0.000204 | -0.000039 | -16.06% | 0.000242 | 0.000273 | 0.000182 | 14,376,922.00 |
| May 09 2024 | 0.000243 | -0.000025 | -9.34% | 0.000268 | 0.000272 | 0.00024 | 18,904,765.00 |
| May 08 2024 | 0.000268 | -0.00000400 | -1.47% | 0.000271 | 0.000273 | 0.000239 | 13,108,173.00 |
| May 07 2024 | 0.000272 | -0.00000500 | -1.81% | 0.000276 | 0.000282 | 0.000271 | 19,138,446.00 |
| May 06 2024 | 0.000276 | -0.00000600 | -2.13% | 0.000289 | 0.000317 | 0.000267 | 7,370,967.00 |
| May 05 2024 | 0.000282 | 0.00000200 | 0.71% | 0.00028 | 0.000285 | 0.000277 | 14,823,918.00 |
| May 04 2024 | 0.000281 | 0.00000100 | 0.36% | 0.000279 | 0.000285 | 0.000279 | 3,763,757.00 |
| May 03 2024 | 0.000279 | 0.00001 | 3.72% | 0.000269 | 0.000298 | 0.000266 | 30,178,839.00 |
| May 02 2024 | 0.000269 | 0.00000089 | 0.33% | 0.000268 | 0.000271 | 0.000261 | 28,785,505.00 |
| May 01 2024 | 0.000268 | -0.000034 | -11.25% | 0.000301 | 0.000302 | 0.000256 | 31,652,390.00 |
| Apr 30 2024 | 0.000302 | 0.000013 | 4.49% | 0.000289 | 0.000317 | 0.000266 | 24,723,033.00 |
| Apr 29 2024 | 0.000289 | -0.00000500 | -1.70% | 0.000306 | 0.000318 | 0.000281 | 17,446,055.00 |
| Apr 28 2024 | 0.000294 | 0.00000100 | 0.34% | 0.000293 | 0.000301 | 0.000264 | 21,590,511.00 |
| Apr 27 2024 | 0.000293 | -0.00002 | -6.39% | 0.000313 | 0.000316 | 0.000282 | 15,454,163.00 |
