Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ZODIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 0.000378 | 0.000045 | 13.53% | 0.000333 | 0.000393 | 0.000332 | 36,798,992.00 |
| Jul 16 2024 | 0.000333 | 0.000014 | 4.39% | 0.000319 | 0.000347 | 0.00024 | 54,509,310.00 |
| Jul 15 2024 | 0.000319 | -0.000039 | -10.89% | 0.000359 | 0.000384 | 0.0003 | 40,653,241.00 |
| Jul 14 2024 | 0.000358 | -0.000032 | -8.21% | 0.00039 | 0.000435 | 0.000349 | 22,916,499.00 |
| Jul 13 2024 | 0.00039 | 0.00002 | 5.40% | 0.000371 | 0.00044 | 0.000368 | 25,925,332.00 |
| Jul 12 2024 | 0.00037 | -0.000047 | -11.25% | 0.00043 | 0.000431 | 0.000368 | 27,974,311.00 |
| Jul 11 2024 | 0.000418 | 0.00000500 | 1.21% | 0.000412 | 0.000418 | 0.000411 | 32,594,877.00 |
| Jul 10 2024 | 0.000413 | 0.000015 | 3.77% | 0.000398 | 0.000444 | 0.000384 | 26,279,174.00 |
| Jul 09 2024 | 0.000398 | -0.00000200 | -0.50% | 0.000401 | 0.000428 | 0.000385 | 16,445,036.00 |
| Jul 08 2024 | 0.0004 | 0.000013 | 3.36% | 0.000399 | 0.000415 | 0.00037 | 11,310,753.00 |
| Jul 07 2024 | 0.000387 | 0.000054 | 16.26% | 0.000333 | 0.000412 | 0.000319 | 30,836,918.00 |
| Jul 06 2024 | 0.000332 | -0.000074 | -18.24% | 0.000397 | 0.000399 | 0.000319 | 23,843,037.00 |
| Jul 05 2024 | 0.000406 | -0.000031 | -7.10% | 0.000435 | 0.000444 | 0.000301 | 38,580,415.00 |
| Jul 04 2024 | 0.000437 | 0.000017 | 4.05% | 0.00042 | 0.00045 | 0.000399 | 24,724,415.00 |
| Jul 03 2024 | 0.00042 | 0.000014 | 3.45% | 0.000406 | 0.000438 | 0.000386 | 18,939,704.00 |
| Jul 02 2024 | 0.000405 | -0.00002 | -4.70% | 0.00043 | 0.000441 | 0.000374 | 24,984,782.00 |
| Jul 01 2024 | 0.000425 | 0.000033 | 8.41% | 0.000392 | 0.000425 | 0.000376 | 34,065,563.00 |
| Jun 30 2024 | 0.000392 | -0.00003 | -7.10% | 0.000423 | 0.000439 | 0.000389 | 41,793,709.00 |
| Jun 29 2024 | 0.000423 | 0.000028 | 7.09% | 0.000394 | 0.000424 | 0.000388 | 35,515,062.00 |
| Jun 28 2024 | 0.000395 | -0.00000060 | -0.15% | 0.000395 | 0.0004 | 0.000391 | 35,161,773.00 |
| Jun 27 2024 | 0.000395 | 0.00000700 | 1.80% | 0.000388 | 0.000411 | 0.000374 | 24,479,009.00 |
| Jun 26 2024 | 0.000388 | -0.000012 | -3.00% | 0.000399 | 0.00044 | 0.000374 | 30,138,588.00 |
| Jun 25 2024 | 0.0004 | -0.000021 | -4.98% | 0.000421 | 0.00046 | 0.000388 | 50,991,203.00 |
| Jun 24 2024 | 0.000421 | 0.000022 | 5.51% | 0.000399 | 0.000424 | 0.000355 | 43,506,391.00 |
| Jun 23 2024 | 0.000399 | -0.00000200 | -0.50% | 0.000399 | 0.000459 | 0.000373 | 43,661,404.00 |
| Jun 22 2024 | 0.000402 | 0.000039 | 10.76% | 0.000358 | 0.000405 | 0.000326 | 36,388,762.00 |
| Jun 21 2024 | 0.000363 | -0.000014 | -3.72% | 0.000377 | 0.000388 | 0.00031 | 43,574,223.00 |
| Jun 20 2024 | 0.000377 | -0.000074 | -16.40% | 0.000485 | 0.0005 | 0.000363 | 46,837,348.00 |
| Jun 19 2024 | 0.000451 | 0.000061 | 15.63% | 0.000395 | 0.0005 | 0.000386 | 51,758,730.00 |
| Jun 18 2024 | 0.00039 | 0.000045 | 13.02% | 0.00035 | 0.000453 | 0.000348 | 84,436,954.00 |
| Jun 17 2024 | 0.000346 | 0.000016 | 4.86% | 0.00033 | 0.00036 | 0.000278 | 70,199,876.00 |
| Jun 16 2024 | 0.000329 | 0.00005 | 17.92% | 0.000279 | 0.000363 | 0.00026 | 79,073,382.00 |
| Jun 15 2024 | 0.000279 | 0.00000800 | 2.95% | 0.000276 | 0.0003 | 0.000271 | 61,608,893.00 |
| Jun 14 2024 | 0.000272 | 0.000038 | 16.26% | 0.000233 | 0.0003 | 0.000232 | 100,676,367.00 |
| Jun 13 2024 | 0.000234 | -0.00000900 | -3.71% | 0.000243 | 0.000254 | 0.00023 | 70,680,626.00 |
| Jun 12 2024 | 0.000243 | 0.00002 | 8.97% | 0.000223 | 0.00035 | 0.000219 | 139,215,758.00 |
| Jun 11 2024 | 0.000223 | 0.00000300 | 1.37% | 0.00022 | 0.000259 | 0.000218 | 72,319,971.00 |
| Jun 10 2024 | 0.00022 | 0.00000800 | 3.78% | 0.000212 | 0.000229 | 0.000206 | 85,446,842.00 |
| Jun 09 2024 | 0.000212 | -0.00000200 | -0.94% | 0.000213 | 0.000215 | 0.000206 | 77,770,959.00 |
| Jun 08 2024 | 0.000214 | -0.00000060 | -0.28% | 0.000214 | 0.00024 | 0.000206 | 89,127,912.00 |
| Jun 07 2024 | 0.000214 | -0.00000200 | -0.93% | 0.000221 | 0.00026 | 0.000202 | 86,628,161.00 |
| Jun 06 2024 | 0.000216 | -0.000011 | -4.85% | 0.000227 | 0.000242 | 0.00021 | 71,711,103.00 |
| Jun 05 2024 | 0.000227 | -0.00000900 | -3.82% | 0.000241 | 0.000242 | 0.000199 | 84,518,443.00 |
| Jun 04 2024 | 0.000236 | -0.000034 | -12.58% | 0.000271 | 0.000271 | 0.00023 | 59,226,182.00 |
| Jun 03 2024 | 0.00027 | -0.00000400 | -1.46% | 0.000273 | 0.000298 | 0.00022 | 146,183,401.00 |
| Jun 02 2024 | 0.000274 | -0.000032 | -10.43% | 0.000388 | 0.000433 | 0.000255 | 203,761,425.00 |
| Jun 01 2024 | 0.000307 | 0.000057 | 22.79% | 0.00025 | 0.000381 | 0.0002 | 457,212,216.00 |
| May 31 2024 | 0.00025 | 0.000061 | 32.21% | 0.000189 | 0.000362 | 0.000162 | 497,858,628.00 |
| May 30 2024 | 0.000189 | 0.00001 | 5.57% | 0.00019 | 0.000205 | 0.000173 | 73,896,385.00 |
| May 29 2024 | 0.00018 | -0.00000900 | -4.77% | 0.000186 | 0.000213 | 0.000171 | 106,562,102.00 |
| May 28 2024 | 0.000189 | -0.000038 | -16.78% | 0.000226 | 0.000287 | 0.000167 | 405,842,173.00 |
| May 27 2024 | 0.000227 | 0.000016 | 7.59% | 0.000212 | 0.000259 | 0.0002 | 483,383,412.00 |
| May 26 2024 | 0.000211 | 0.000052 | 32.66% | 0.000159 | 0.000252 | 0.000152 | 499,176,616.00 |
| May 25 2024 | 0.000159 | 0.00000800 | 5.29% | 0.000151 | 0.000258 | 0.000148 | 199,837,069.00 |
| May 24 2024 | 0.000151 | -0.00000010 | -0.07% | 0.000151 | 0.000152 | 0.000143 | 86,674,796.00 |
| May 23 2024 | 0.000151 | 0.00000900 | 6.34% | 0.000142 | 0.000154 | 0.00014 | 101,576,104.00 |
| May 22 2024 | 0.000142 | -0.00001 | -6.60% | 0.000151 | 0.00016 | 0.00014 | 79,640,143.00 |
| May 21 2024 | 0.000152 | -0.000018 | -10.63% | 0.000169 | 0.000171 | 0.000149 | 77,863,377.00 |
| May 20 2024 | 0.000169 | -0.000012 | -6.62% | 0.000182 | 0.000188 | 0.000141 | 132,107,736.00 |
| May 19 2024 | 0.000181 | -0.00000200 | -1.09% | 0.000184 | 0.000194 | 0.000176 | 63,943,602.00 |
| May 18 2024 | 0.000184 | -0.00000300 | -1.61% | 0.000188 | 0.000214 | 0.000167 | 118,929,148.00 |
| May 17 2024 | 0.000187 | 0.00000200 | 1.08% | 0.000185 | 0.000221 | 0.000126 | 153,430,129.00 |
| May 16 2024 | 0.000185 | 0.000021 | 12.76% | 0.000165 | 0.000268 | 0.000141 | 168,869,203.00 |
| May 15 2024 | 0.000165 | -0.000013 | -7.31% | 0.000178 | 0.000178 | 0.000158 | 52,537,241.00 |
| May 14 2024 | 0.000178 | -0.00000300 | -1.65% | 0.000181 | 0.000207 | 0.000171 | 57,582,885.00 |
| May 13 2024 | 0.000181 | -0.00000700 | -3.72% | 0.000188 | 0.000192 | 0.000181 | 66,581,178.00 |
| May 12 2024 | 0.000188 | -0.000013 | -6.46% | 0.000201 | 0.000202 | 0.000177 | 79,583,336.00 |
| May 11 2024 | 0.000201 | -0.00003 | -12.95% | 0.000232 | 0.000237 | 0.000177 | 109,209,363.00 |
| May 10 2024 | 0.000232 | -0.000019 | -7.58% | 0.000251 | 0.000253 | 0.00019 | 78,616,344.00 |
| May 09 2024 | 0.000251 | -0.000024 | -8.73% | 0.000275 | 0.000294 | 0.000245 | 57,031,964.00 |
| May 08 2024 | 0.000275 | -0.00000800 | -2.82% | 0.000283 | 0.000283 | 0.00026 | 55,358,728.00 |
| May 07 2024 | 0.000283 | -0.000012 | -4.06% | 0.000296 | 0.000305 | 0.000282 | 47,479,403.00 |
| May 06 2024 | 0.000295 | 0.00000400 | 1.37% | 0.000291 | 0.000322 | 0.00029 | 42,010,510.00 |
| May 05 2024 | 0.000291 | -0.00000800 | -2.67% | 0.000301 | 0.000311 | 0.000282 | 42,100,900.00 |
| May 04 2024 | 0.0003 | 0.00000100 | 0.34% | 0.000295 | 0.000304 | 0.000295 | 40,667,124.00 |
| May 03 2024 | 0.000298 | 0.000018 | 6.42% | 0.00028 | 0.000312 | 0.000276 | 46,073,976.00 |
| May 02 2024 | 0.00028 | -0.00000300 | -1.06% | 0.000283 | 0.000286 | 0.00028 | 48,319,509.00 |
| May 01 2024 | 0.000283 | -0.00002 | -6.60% | 0.000303 | 0.000303 | 0.000276 | 49,744,501.00 |
| Apr 30 2024 | 0.000303 | -0.00000600 | -1.94% | 0.000309 | 0.00033 | 0.000285 | 46,759,046.00 |
| Apr 29 2024 | 0.000309 | 0.00000700 | 2.32% | 0.000303 | 0.000325 | 0.000292 | 44,515,085.00 |
| Apr 28 2024 | 0.000302 | -0.00000200 | -0.66% | 0.000306 | 0.000334 | 0.000292 | 54,136,102.00 |
| Apr 27 2024 | 0.000304 | -0.000017 | -5.30% | 0.000321 | 0.00034 | 0.000301 | 43,936,241.00 |
| Apr 26 2024 | 0.000321 | 0.000023 | 7.73% | 0.000297 | 0.000389 | 0.000296 | 63,357,996.00 |
| Apr 25 2024 | 0.000298 | -0.00000900 | -2.94% | 0.000307 | 0.000328 | 0.000292 | 53,257,873.00 |
| Apr 24 2024 | 0.000307 | -0.000023 | -6.97% | 0.00033 | 0.000331 | 0.000306 | 41,936,333.00 |
| Apr 23 2024 | 0.00033 | -0.000014 | -4.07% | 0.000342 | 0.00039 | 0.000312 | 60,504,251.00 |
| Apr 22 2024 | 0.000344 | 0.000039 | 12.77% | 0.000345 | 0.000411 | 0.000296 | 97,977,360.00 |
| Apr 21 2024 | 0.000306 | -0.000046 | -13.08% | 0.000352 | 0.000352 | 0.000276 | 82,772,119.00 |
| Apr 20 2024 | 0.000352 | 0.000024 | 7.32% | 0.000328 | 0.000398 | 0.000322 | 52,060,629.00 |
| Apr 19 2024 | 0.000328 | 0.00001 | 3.15% | 0.000318 | 0.000365 | 0.000296 | 47,196,559.00 |
