ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,399.22
      -0.51%
      US Tech 100
      18,362.80
      -0.93%
      Dow Jones
      39,935.07
      0.20%
      Brent Oil
      81.67
      0.17%
      Bitcoin
      66,952.31
      1.77%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. ZeroLiquid (Cryptocurrency:ZEROLUSD)

      6. ZeroLiquid (Cryptocurrency:ZEROLUSD) Historical

      ZEROLUSD ZeroLiquid

      0.022032
      0.000485 (2.25%)
      20:02:02 - Realtime Data

      ZEROLUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 25 2024 0.021555 -0.00109 -4.81% 0.022655 0.022685 0.021013 0.00
      Jul 24 2024 0.022645 -0.000988 -4.18% 0.023651 0.023681 0.022455 0.00
      Jul 23 2024 0.023634 0.000249 1.07% 0.023372 0.024039 0.023108 0.00
      Jul 22 2024 0.023384 -0.000532 -2.22% 0.023206 0.023812 0.022938 0.00
      Jul 21 2024 0.023916 -0.00000200 -0.01% 0.023881 0.02407 0.023287 0.00
      Jul 20 2024 0.023919 0.000107 0.45% 0.023806 0.024034 0.02365 0.00
      Jul 19 2024 0.023812 0.000517 2.22% 0.023206 0.024042 0.022938 0.00
      Jul 18 2024 0.023294 0.000262 1.14% 0.023022 0.023694 0.022981 0.00
      Jul 17 2024 0.023033 -0.000397 -1.69% 0.023426 0.023878 0.022935 0.00
      Jul 16 2024 0.023429 -0.00025 -1.06% 0.023686 0.023753 0.02275 0.00
      Jul 15 2024 0.023679 0.001555 7.03% 0.021584 0.023712 0.021488 0.00
      Jul 14 2024 0.022124 0.000545 2.53% 0.021584 0.022182 0.021488 0.00
      Jul 13 2024 0.021579 0.000315 1.48% 0.021264 0.021741 0.021149 0.00
      Jul 12 2024 0.021264 0.000218 1.03% 0.021034 0.021442 0.020692 0.00
      Jul 11 2024 0.021046 -0.000019 -0.09% 0.021028 0.021819 0.020755 0.00
      Jul 10 2024 0.021065 0.000218 1.05% 0.020796 0.021384 0.020566 0.00
      Jul 09 2024 0.020847 0.000374 1.83% 0.020475 0.021094 0.020398 0.00
      Jul 08 2024 0.020473 0.000624 3.14% 0.020686 0.021097 0.019355 0.00
      Jul 07 2024 0.019849 -0.000971 -4.66% 0.020791 0.020862 0.019849 0.00
      Jul 06 2024 0.02082 0.000572 2.82% 0.020235 0.020913 0.020087 0.00
      Jul 05 2024 0.020248 -0.000616 -2.95% 0.020686 0.021097 0.01923 0.00
      Jul 04 2024 0.020864 -0.001508 -6.74% 0.022392 0.022472 0.020763 0.00
      Jul 03 2024 0.022372 -0.000826 -3.56% 0.023208 0.02326 0.022068 0.00
      Jul 02 2024 0.023198 -0.000145 -0.62% 0.023333 0.023493 0.023076 0.00
      Jul 01 2024 0.023343 0.000017 0.07% 0.021983 0.023821 0.021668 0.00
      Jun 30 2024 0.023326 0.000431 1.88% 0.022909 0.023448 0.022751 0.00
      Jun 29 2024 0.022895 -0.00002 -0.09% 0.022914 0.0231 0.022861 0.00
      Jun 28 2024 0.022914 -0.000465 -1.99% 0.023418 0.023642 0.022834 0.00
      Jun 27 2024 0.023379 0.000519 2.27% 0.022873 0.023551 0.022835 0.00
      Jun 26 2024 0.02286 -0.000185 -0.80% 0.021983 0.023186 0.021668 0.00
      Jun 25 2024 0.023045 0.001082 4.93% 0.021983 0.02318 0.021668 1.00
      Jun 24 2024 0.021963 -0.000809 -3.55% 0.022767 0.02282 0.021216 1.00
      Jun 23 2024 0.022772 -0.000289 -1.25% 0.023061 0.023185 0.022434 0.00
      Jun 22 2024 0.023061 -0.003988 -14.74% 0.027066 0.027066 0.022593 3.00
      Jun 21 2024 0.027049 -0.000598 -2.16% 0.027629 0.028717 0.027045 1.00
      Jun 20 2024 0.027646 0.000615 2.28% 0.027035 0.027766 0.026898 1.00
      Jun 19 2024 0.027031 0.000039 0.14% 0.027007 0.027899 0.026817 1.00
      Jun 18 2024 0.026993 0.000153 0.57% 0.026913 0.02704 0.024592 4.00
      Jun 17 2024 0.02684 0.000633 2.42% 0.024767 0.027766 0.02434 4.00
      Jun 16 2024 0.026207 0.003962 17.81% 0.02223 0.026425 0.021704 1.00
      Jun 15 2024 0.022245 0.002133 10.61% 0.020113 0.022436 0.020111 1.00
      Jun 14 2024 0.020112 -0.000544 -2.63% 0.020678 0.020983 0.019508 0.00
      Jun 13 2024 0.020656 -0.001773 -7.91% 0.022406 0.022406 0.020583 1.00
      Jun 12 2024 0.022429 0.000771 3.56% 0.021665 0.024585 0.02131 4.00
      Jun 11 2024 0.021658 -0.00133 -5.79% 0.022998 0.023013 0.021257 0.00
      Jun 10 2024 0.022988 -0.001533 -6.25% 0.024767 0.024798 0.022831 1.00
      Jun 09 2024 0.024522 -0.000263 -1.06% 0.024767 0.024798 0.024329 0.00
      Jun 08 2024 0.024784 0.000505 2.08% 0.024269 0.025212 0.024263 0.00
      Jun 07 2024 0.024279 -0.001192 -4.68% 0.025459 0.02555 0.023753 0.00
      Jun 06 2024 0.025472 0.001499 6.25% 0.023969 0.025478 0.023906 0.00
      Jun 05 2024 0.023973 0.000446 1.90% 0.02539 0.026553 0.023369 0.00
      Jun 04 2024 0.023527 -0.000547 -2.27% 0.024104 0.024553 0.023404 0.00
      Jun 03 2024 0.024074 -0.000911 -3.65% 0.024956 0.02583 0.024072 0.00
      Jun 02 2024 0.024985 -0.003652 -12.75% 0.028637 0.02904 0.024885 2.00
      Jun 01 2024 0.028637 0.002595 9.97% 0.026043 0.028655 0.025952 2.00
      May 31 2024 0.026042 0.000642 2.53% 0.02539 0.026553 0.025068 1.00
      May 30 2024 0.0254 0.001679 7.08% 0.02373 0.025429 0.023332 2.00
      May 29 2024 0.023721 -0.000383 -1.59% 0.024079 0.0243 0.023309 0.00
      May 28 2024 0.024104 0.000078 0.32% 0.02397 0.025036 0.023639 0.00
      May 27 2024 0.024026 -0.000338 -1.39% 0.024507 0.025121 0.023708 1.00
      May 26 2024 0.024364 0.000156 0.64% 0.024226 0.025335 0.024111 0.00
      May 25 2024 0.024208 0.00000500 0.02% 0.024157 0.024583 0.024091 0.00
      May 24 2024 0.024204 -0.000226 -0.93% 0.024507 0.02486 0.02371 0.00
      May 23 2024 0.024429 0.00048 2.00% 0.023919 0.026645 0.022955 2.00
      May 22 2024 0.023949 -0.000852 -3.44% 0.024783 0.025009 0.023895 0.00
      May 21 2024 0.024802 0.000679 2.81% 0.024174 0.025157 0.023826 0.00
      May 20 2024 0.024123 0.002337 10.73% 0.020604 0.024889 0.019731 3.00
      May 19 2024 0.021786 0.000697 3.31% 0.021079 0.021882 0.020966 0.00
      May 18 2024 0.021089 0.001319 6.67% 0.019781 0.021275 0.019695 0.00
      May 17 2024 0.019769 -0.000126 -0.63% 0.019889 0.020793 0.019769 1.00
      May 16 2024 0.019896 0.00000020 0.00% 0.01989 0.020092 0.019611 0.00
      May 15 2024 0.019896 -0.000686 -3.33% 0.020604 0.02165 0.019731 2.00
      May 14 2024 0.020581 -0.002949 -12.53% 0.023515 0.023699 0.020541 2.00
      May 13 2024 0.02353 0.000093 0.40% 0.023158 0.023976 0.023055 0.00
      May 12 2024 0.023437 0.000307 1.33% 0.023158 0.023639 0.023055 0.00
      May 11 2024 0.023131 0.000109 0.47% 0.023048 0.023439 0.022768 0.00
      May 10 2024 0.023022 -0.000711 -3.00% 0.023693 0.023992 0.022664 0.00
      May 09 2024 0.023732 0.000128 0.54% 0.023623 0.023968 0.023178 0.00
      May 08 2024 0.023604 -0.000541 -2.24% 0.024099 0.024253 0.023341 0.00
      May 07 2024 0.024145 -0.000557 -2.25% 0.0247 0.024913 0.024004 0.00
      May 06 2024 0.024702 -0.000539 -2.14% 0.023407 0.118664 0.023124 0.00
      May 05 2024 0.025242 0.000338 1.36% 0.024897 0.025505 0.024572 0.00
      May 04 2024 0.024904 0.000123 0.50% 0.024751 0.119004 0.024598 0.00
      May 03 2024 0.024781 0.001373 5.87% 0.023407 0.118664 0.023124 0.00
      May 02 2024 0.023407 0.000048 0.21% 0.023332 0.114991 0.022829 0.00
      May 01 2024 0.023359 -0.00018 -0.76% 0.023458 0.11227 0.022176 2.00
      Apr 30 2024 0.023539 -0.004402 -15.75% 0.027882 0.116294 0.022788 6.00
      Apr 29 2024 0.027941 0.00025 0.90% 0.029878 0.030155 0.026878 6.00
      Apr 28 2024 0.027691 0.001078 4.05% 0.026614 0.129793 0.026176 5.00
      Apr 27 2024 0.026613 -0.095426 -78.19% 0.122165 0.122404 0.024965 3.00

      Your Recent History

      COIN
      ZEROLUSD
      ZeroLiquid
      Delayed Upgrade Clock