DZOOUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 31 2024 | 0.054481 | -0.000789 | -1.43% | 0.055255 | 0.056472 | 0.054245 | 0.00 |
Jul 30 2024 | 0.05527 | -0.000656 | -1.17% | 0.055958 | 0.056778 | 0.05461 | 0.00 |
Jul 29 2024 | 0.055926 | 0.000708 | 1.28% | 0.056288 | 0.057294 | 0.05249 | 0.00 |
Jul 28 2024 | 0.055219 | 0.000292 | 0.53% | 0.054776 | 0.055365 | 0.054022 | 0.00 |
Jul 27 2024 | 0.054926 | -0.000363 | -0.66% | 0.055161 | 0.056086 | 0.054093 | 0.00 |
Jul 26 2024 | 0.055289 | 0.001735 | 3.24% | 0.05354 | 0.055421 | 0.053529 | 0.00 |
Jul 25 2024 | 0.053555 | -0.002708 | -4.81% | 0.056288 | 0.056361 | 0.052207 | 0.00 |
Jul 24 2024 | 0.056263 | -0.002456 | -4.18% | 0.058763 | 0.058836 | 0.055791 | 0.00 |
Jul 23 2024 | 0.058719 | 0.000619 | 1.07% | 0.058068 | 0.059725 | 0.057411 | 0.00 |
Jul 22 2024 | 0.0581 | -0.001322 | -2.22% | 0.059333 | 0.059511 | 0.057775 | 0.00 |
Jul 21 2024 | 0.059421 | -0.00000500 | -0.01% | 0.059333 | 0.059803 | 0.057857 | 0.00 |
Jul 20 2024 | 0.059427 | 0.000265 | 0.45% | 0.059147 | 0.059713 | 0.058759 | 0.00 |
Jul 19 2024 | 0.059161 | 0.001286 | 2.22% | 0.057655 | 0.059732 | 0.05699 | 0.00 |
Jul 18 2024 | 0.057876 | 0.00065 | 1.14% | 0.057199 | 0.058868 | 0.057096 | 0.00 |
Jul 17 2024 | 0.057225 | -0.000986 | -1.69% | 0.058203 | 0.059325 | 0.056983 | 0.00 |
Jul 16 2024 | 0.058211 | -0.00062 | -1.05% | 0.058848 | 0.059014 | 0.056524 | 0.00 |
Jul 15 2024 | 0.058831 | 0.003863 | 7.03% | 0.053626 | 0.058913 | 0.053388 | 0.00 |
Jul 14 2024 | 0.054968 | 0.001355 | 2.53% | 0.053626 | 0.055113 | 0.053388 | 0.00 |
Jul 13 2024 | 0.053613 | 0.000782 | 1.48% | 0.052832 | 0.054016 | 0.052544 | 0.00 |
Jul 12 2024 | 0.052831 | 0.000541 | 1.03% | 0.052259 | 0.053274 | 0.05141 | 0.00 |
Jul 11 2024 | 0.052291 | -0.000046 | -0.09% | 0.052246 | 0.05421 | 0.051567 | 0.00 |
Jul 10 2024 | 0.052337 | 0.000542 | 1.05% | 0.051668 | 0.05313 | 0.051097 | 0.00 |
Jul 09 2024 | 0.051795 | 0.00093 | 1.83% | 0.050871 | 0.052408 | 0.050678 | 0.00 |
Jul 08 2024 | 0.050865 | 0.001549 | 3.14% | 0.051396 | 0.052416 | 0.048088 | 0.00 |
Jul 07 2024 | 0.049316 | -0.002412 | -4.66% | 0.051656 | 0.051831 | 0.049316 | 0.00 |
Jul 06 2024 | 0.051728 | 0.001421 | 2.82% | 0.050275 | 0.051959 | 0.049908 | 0.00 |
Jul 05 2024 | 0.050308 | -0.00153 | -2.95% | 0.051396 | 0.052416 | 0.047778 | 0.00 |
Jul 04 2024 | 0.051838 | -0.003746 | -6.74% | 0.055634 | 0.055833 | 0.051586 | 0.00 |
Jul 03 2024 | 0.055584 | -0.002053 | -3.56% | 0.05766 | 0.05779 | 0.05483 | 0.00 |
Jul 02 2024 | 0.057637 | -0.00036 | -0.62% | 0.057972 | 0.058368 | 0.057333 | 0.00 |
Jul 01 2024 | 0.057997 | 0.000043 | 0.07% | 0.056618 | 0.059184 | 0.05627 | 0.00 |
Jun 30 2024 | 0.057954 | 0.001071 | 1.88% | 0.056919 | 0.058257 | 0.056525 | 0.00 |
Jun 29 2024 | 0.056883 | -0.000049 | -0.09% | 0.056931 | 0.057393 | 0.0568 | 0.00 |
Jun 28 2024 | 0.056931 | -0.001154 | -1.99% | 0.058184 | 0.058739 | 0.056731 | 0.00 |
Jun 27 2024 | 0.058086 | 0.001289 | 2.27% | 0.056828 | 0.058512 | 0.056735 | 0.00 |
Jun 26 2024 | 0.056797 | -0.00046 | -0.80% | 0.056618 | 0.057788 | 0.056107 | 0.00 |
Jun 25 2024 | 0.057257 | 0.000689 | 1.22% | 0.056618 | 0.057788 | 0.05627 | 0.00 |
Jun 24 2024 | 0.056567 | -0.001114 | -1.93% | 0.05767 | 0.057862 | 0.054643 | 0.00 |
Jun 23 2024 | 0.057681 | -0.001264 | -2.14% | 0.058945 | 0.059351 | 0.057516 | 0.00 |
Jun 22 2024 | 0.058945 | -0.000393 | -0.66% | 0.059375 | 0.059375 | 0.058654 | 0.00 |
Jun 21 2024 | 0.059338 | 0.000076 | 0.13% | 0.059225 | 0.059818 | 0.058136 | 0.00 |
Jun 20 2024 | 0.059262 | -0.000661 | -1.10% | 0.059931 | 0.061001 | 0.0588 | 0.00 |
Jun 19 2024 | 0.059924 | 0.001242 | 2.12% | 0.058712 | 0.060475 | 0.058452 | 0.00 |
Jun 18 2024 | 0.058681 | -0.00043 | -0.73% | 0.059272 | 0.059278 | 0.05695 | 0.00 |
Jun 17 2024 | 0.059111 | -0.001954 | -3.20% | 0.062083 | 0.062313 | 0.058571 | 0.00 |
Jun 16 2024 | 0.061065 | 0.000924 | 1.54% | 0.060099 | 0.061572 | 0.059731 | 0.00 |
Jun 15 2024 | 0.06014 | 0.001441 | 2.45% | 0.058703 | 0.06056 | 0.058582 | 0.00 |
Jun 14 2024 | 0.0587 | 0.000134 | 0.23% | 0.058629 | 0.059494 | 0.056749 | 0.00 |
Jun 13 2024 | 0.058566 | -0.001493 | -2.49% | 0.059997 | 0.060044 | 0.057872 | 0.00 |
Jun 12 2024 | 0.060059 | 0.001033 | 1.75% | 0.059046 | 0.061628 | 0.058455 | 0.00 |
Jun 11 2024 | 0.059026 | -0.002826 | -4.57% | 0.061879 | 0.061917 | 0.057934 | 0.00 |
Jun 10 2024 | 0.061852 | -0.000637 | -1.02% | 0.062083 | 0.062581 | 0.06164 | 0.00 |
Jun 09 2024 | 0.062489 | 0.000363 | 0.58% | 0.062083 | 0.062717 | 0.061863 | 0.00 |
Jun 08 2024 | 0.062127 | 0.000067 | 0.11% | 0.062032 | 0.062547 | 0.061897 | 0.00 |
Jun 07 2024 | 0.062059 | -0.002268 | -3.53% | 0.064296 | 0.064761 | 0.061437 | 0.00 |
Jun 06 2024 | 0.064328 | -0.000902 | -1.38% | 0.065219 | 0.065422 | 0.06351 | 0.00 |
Jun 05 2024 | 0.06523 | 0.000902 | 1.40% | 0.063176 | 0.065569 | 0.062837 | 0.00 |
Jun 04 2024 | 0.064328 | 0.000871 | 1.37% | 0.063537 | 0.06462 | 0.063128 | 0.00 |
Jun 03 2024 | 0.063457 | -0.000309 | -0.48% | 0.063692 | 0.064941 | 0.063393 | 0.00 |
Jun 02 2024 | 0.063766 | -0.000562 | -0.87% | 0.064328 | 0.064696 | 0.063279 | 0.00 |
Jun 01 2024 | 0.064328 | 0.000842 | 1.33% | 0.06349 | 0.064553 | 0.063267 | 0.00 |
May 31 2024 | 0.063486 | 0.000286 | 0.45% | 0.063176 | 0.064827 | 0.0628 | 0.00 |
May 30 2024 | 0.0632 | -0.000319 | -0.50% | 0.063543 | 0.064462 | 0.062479 | 0.00 |
May 29 2024 | 0.063519 | -0.001335 | -2.06% | 0.064786 | 0.065486 | 0.063117 | 0.00 |
May 28 2024 | 0.064854 | -0.000838 | -1.28% | 0.06554 | 0.0662 | 0.063604 | 0.00 |
May 27 2024 | 0.065692 | 0.001167 | 1.81% | 0.063606 | 0.066983 | 0.063132 | 0.00 |
May 26 2024 | 0.064525 | 0.001307 | 2.07% | 0.063265 | 0.065454 | 0.062964 | 0.00 |
May 25 2024 | 0.063218 | 0.000304 | 0.48% | 0.062794 | 0.063674 | 0.062623 | 0.00 |
May 24 2024 | 0.062914 | -0.000489 | -0.77% | 0.063606 | 0.064523 | 0.061348 | 0.00 |
May 23 2024 | 0.063403 | 0.000274 | 0.43% | 0.06305 | 0.066493 | 0.060226 | 0.00 |
May 22 2024 | 0.063129 | -0.000847 | -1.32% | 0.063927 | 0.064322 | 0.06166 | 0.00 |
May 21 2024 | 0.063976 | 0.002223 | 3.60% | 0.061884 | 0.064696 | 0.061272 | 0.00 |
May 20 2024 | 0.061753 | 0.009989 | 19.30% | 0.048682 | 0.062149 | 0.048313 | 0.00 |
May 19 2024 | 0.051764 | -0.000942 | -1.79% | 0.052681 | 0.052916 | 0.051593 | 0.00 |
May 18 2024 | 0.052706 | 0.000595 | 1.14% | 0.052143 | 0.053094 | 0.052076 | 0.00 |
May 17 2024 | 0.052111 | 0.00246 | 4.95% | 0.049635 | 0.052592 | 0.04949 | 0.00 |
May 16 2024 | 0.049651 | -0.001591 | -3.10% | 0.051229 | 0.051296 | 0.049354 | 0.00 |
May 15 2024 | 0.051243 | 0.002615 | 5.38% | 0.048682 | 0.051302 | 0.048313 | 0.00 |
May 14 2024 | 0.048628 | -0.001115 | -2.24% | 0.049712 | 0.049915 | 0.048263 | 0.00 |
May 13 2024 | 0.049743 | 0.00032 | 0.65% | 0.049142 | 0.050496 | 0.048984 | 0.00 |
May 12 2024 | 0.049423 | 0.00034 | 0.69% | 0.049142 | 0.049764 | 0.048984 | 0.00 |
May 11 2024 | 0.049083 | -0.000016 | -0.03% | 0.049155 | 0.049619 | 0.048743 | 0.00 |
May 10 2024 | 0.0491 | -0.002098 | -4.10% | 0.051113 | 0.051494 | 0.048592 | 0.00 |
May 09 2024 | 0.051198 | 0.001046 | 2.09% | 0.050191 | 0.051575 | 0.04981 | 0.00 |
May 08 2024 | 0.050151 | -0.000765 | -1.50% | 0.050819 | 0.051243 | 0.049592 | 0.00 |
May 07 2024 | 0.050917 | -0.000851 | -1.64% | 0.051764 | 0.052791 | 0.050749 | 0.00 |
May 06 2024 | 0.051768 | -0.00113 | -2.14% | 0.050431 | 0.054096 | 0.04995 | 0.00 |
May 05 2024 | 0.052898 | 0.000316 | 0.60% | 0.052567 | 0.053478 | 0.05188 | 0.00 |
May 04 2024 | 0.052582 | 0.000195 | 0.37% | 0.052325 | 0.053413 | 0.052238 | 0.00 |
May 03 2024 | 0.052387 | 0.001955 | 3.88% | 0.050431 | 0.052723 | 0.04995 | 0.00 |