ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,123.60
      0.53%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.30
      0.61%
      Bitcoin
      69,123.87
      2.03%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. ZONE (Cryptocurrency:ZONEEUST)

      6. ZONE (Cryptocurrency:ZONEEUST) Historical

      ZONEEUST ZONE

      0.000929
      0.00000900 (0.98%)
      04:58:13 - Realtime Data

      ZONEEUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 02 2024 0.000921 -0.000122 -11.70% 0.001043 0.001043 0.000899 15,396,809.00
      Jun 01 2024 0.001043 0.00011 11.79% 0.000933 0.00111 0.000914 15,848,172.00
      May 31 2024 0.000933 -0.00009 -8.80% 0.001023 0.00103 0.00092 14,485,559.00
      May 30 2024 0.001023 -0.000039 -3.67% 0.001058 0.001169 0.001012 13,347,014.00
      May 29 2024 0.001062 0.000022 2.12% 0.00104 0.001189 0.00104 13,668,654.00
      May 28 2024 0.00104 0.000052 5.26% 0.000988 0.00104 0.000977 13,482,060.00
      May 27 2024 0.000988 0.000066 7.16% 0.000923 0.001 0.00091 18,318,593.00
      May 26 2024 0.000922 -0.000021 -2.23% 0.000943 0.000946 0.000917 12,574,568.00
      May 25 2024 0.000943 -0.000046 -4.65% 0.000989 0.001004 0.000921 15,091,841.00
      May 24 2024 0.000989 0.000067 7.27% 0.000922 0.0011 0.000904 16,597,793.00
      May 23 2024 0.000922 -0.000016 -1.71% 0.000938 0.000989 0.000918 14,824,113.00
      May 22 2024 0.000938 0.000018 1.96% 0.000921 0.000999 0.000919 14,573,518.00
      May 21 2024 0.00092 -0.00000100 -0.11% 0.000921 0.000951 0.00091 14,574,248.00
      May 20 2024 0.000921 0.000052 5.98% 0.000869 0.000923 0.000856 19,701,464.00
      May 19 2024 0.000869 -0.00000100 -0.11% 0.00087 0.000901 0.000848 16,313,633.00
      May 18 2024 0.00087 -0.000018 -2.03% 0.000888 0.000892 0.000857 15,808,048.00
      May 17 2024 0.000888 -0.000036 -3.90% 0.000924 0.000924 0.000878 16,247,991.00
      May 16 2024 0.000924 -0.00004 -4.15% 0.000964 0.000965 0.000915 13,740,099.00
      May 15 2024 0.000964 0.00006 6.64% 0.000904 0.001005 0.000904 14,520,905.00
      May 14 2024 0.000904 0.00000100 0.11% 0.000903 0.000909 0.000879 15,607,357.00
      May 13 2024 0.000903 -0.000019 -2.06% 0.001108 0.001108 0.00087 12,011,837.00
      May 12 2024 0.000922 -0.000139 -13.10% 0.001061 0.00107 0.000878 14,363,588.00
      May 11 2024 0.001061 0.000078 7.93% 0.000983 0.0012 0.000981 16,232,731.00
      May 10 2024 0.000983 -0.000036 -3.53% 0.001019 0.001107 0.000967 13,242,515.00
      May 09 2024 0.001019 0.000028 2.83% 0.000991 0.001036 0.000878 16,193,631.00
      May 08 2024 0.000991 0.000102 11.47% 0.000889 0.001343 0.000857 15,678,072.00
      May 07 2024 0.000889 -0.000126 -12.41% 0.001015 0.001037 0.000877 7,065,081.00
      May 06 2024 0.001015 -0.000031 -2.96% 0.001046 0.00117 0.000982 10,544,323.00
      May 05 2024 0.001046 -0.000051 -4.65% 0.001096 0.00111 0.00103 11,814,093.00
      May 04 2024 0.001097 0.000032 3.00% 0.001064 0.001193 0.00103 12,338,726.00
      May 03 2024 0.001065 0.00005 4.93% 0.001014 0.001077 0.000978 13,690,583.00
      May 02 2024 0.001015 0.000018 1.81% 0.000998 0.00121 0.000896 15,269,027.00
      May 01 2024 0.000997 -0.000037 -3.58% 0.001034 0.001448 0.000985 16,883,482.00
      Apr 30 2024 0.001034 -0.000074 -6.68% 0.001108 0.00111 0.001 13,333,419.00
      Apr 29 2024 0.001108 -0.000035 -3.06% 0.001211 0.001223 0.001103 14,959,938.00
      Apr 28 2024 0.001143 -0.00000700 -0.61% 0.00115 0.001333 0.00113 11,875,627.00
      Apr 27 2024 0.00115 0.000012 1.05% 0.001138 0.00116 0.001077 11,128,115.00
      Apr 26 2024 0.001138 -0.000041 -3.48% 0.001179 0.001443 0.001096 14,195,340.00
      Apr 25 2024 0.001179 -0.000019 -1.59% 0.0012 0.001215 0.001164 10,506,452.00
      Apr 24 2024 0.001198 0.000035 3.01% 0.001163 0.0014 0.001162 11,005,013.00
      Apr 23 2024 0.001163 -0.000022 -1.86% 0.001185 0.001188 0.00116 11,138,590.00
      Apr 22 2024 0.001185 -0.00006 -4.82% 0.001211 0.001252 0.00116 10,857,221.00
      Apr 21 2024 0.001245 -0.000026 -2.05% 0.001269 0.001443 0.001245 11,384,414.00
      Apr 20 2024 0.001271 0.000034 2.75% 0.001238 0.001293 0.001216 8,704,479.00
      Apr 19 2024 0.001237 0.000015 1.23% 0.001222 0.001277 0.001161 12,934,489.00
      Apr 18 2024 0.001222 0.000015 1.24% 0.001207 0.001275 0.00116 11,648,619.00
      Apr 17 2024 0.001207 -0.00000400 -0.33% 0.001211 0.001393 0.0012 8,759,027.00
      Apr 16 2024 0.001211 -0.000081 -6.27% 0.001292 0.00131 0.001193 11,843,229.00
      Apr 15 2024 0.001292 0.000077 6.34% 0.001217 0.00166 0.001208 13,486,274.00
      Apr 14 2024 0.001215 -0.000015 -1.22% 0.00123 0.001272 0.001147 11,460,701.00
      Apr 13 2024 0.00123 -0.00012 -8.89% 0.00135 0.001369 0.001216 10,413,383.00
      Apr 12 2024 0.00135 -0.000203 -13.07% 0.001553 0.001575 0.00126 9,850,963.00
      Apr 11 2024 0.001553 -0.000068 -4.19% 0.001621 0.001639 0.001531 8,857,367.00
      Apr 10 2024 0.001621 -0.000018 -1.10% 0.001639 0.001641 0.001518 8,946,312.00
      Apr 09 2024 0.001639 0.000021 1.30% 0.001616 0.001705 0.001564 8,611,620.00
      Apr 08 2024 0.001618 0.000134 9.03% 0.001507 0.00166 0.00144 12,812,294.00
      Apr 07 2024 0.001484 -0.000042 -2.75% 0.001523 0.001625 0.00146 9,756,500.00
      Apr 06 2024 0.001526 0.000013 0.86% 0.001512 0.001536 0.00148 10,258,588.00
      Apr 05 2024 0.001513 -0.00006 -3.81% 0.001575 0.001586 0.00148 10,151,858.00
      Apr 04 2024 0.001573 -0.000094 -5.64% 0.001667 0.001669 0.001561 9,453,273.00
      Apr 03 2024 0.001667 0.000136 8.88% 0.001531 0.0017 0.0014 11,138,990.00
      Apr 02 2024 0.001531 -0.0001 -6.13% 0.001631 0.001722 0.001481 10,218,329.00
      Apr 01 2024 0.001631 0.000024 1.49% 0.001609 0.001732 0.00151 14,950,439.00
      Mar 31 2024 0.001607 0.00002 1.26% 0.001587 0.001727 0.001531 9,782,326.00
      Mar 30 2024 0.001587 -0.000018 -1.12% 0.001605 0.001811 0.001477 11,153,502.00
      Mar 29 2024 0.001605 -0.000046 -2.79% 0.001651 0.001793 0.001566 11,828,799.00
      Mar 28 2024 0.001651 0.00003 1.85% 0.001621 0.001704 0.001507 16,377,956.00
      Mar 27 2024 0.001621 -0.000042 -2.53% 0.001663 0.001677 0.0015 18,850,187.00
      Mar 26 2024 0.001663 -0.00056 -25.19% 0.002223 0.00245 0.001593 28,083,981.00
      Mar 25 2024 0.002223 0.000746 50.51% 0.001477 0.002842 0.001335 42,529,296.00
      Mar 24 2024 0.001477 0.000018 1.23% 0.001459 0.001567 0.001443 18,036,487.00
      Mar 23 2024 0.001459 0.000084 6.11% 0.001375 0.00164 0.001367 16,454,514.00
      Mar 22 2024 0.001375 0.000051 3.85% 0.001324 0.001404 0.00125 19,052,244.00
      Mar 21 2024 0.001324 -0.00019 -12.55% 0.001514 0.001746 0.001228 18,456,934.00
      Mar 20 2024 0.001514 0.000073 5.07% 0.001441 0.001628 0.001385 17,792,041.00
      Mar 19 2024 0.001441 -0.000094 -6.12% 0.001535 0.001536 0.001234 19,416,617.00
      Mar 18 2024 0.001535 -0.000138 -8.25% 0.001669 0.001917 0.001533 12,456,522.00
      Mar 17 2024 0.001673 0.000065 4.04% 0.001608 0.001683 0.0016 14,001,124.00
      Mar 16 2024 0.001608 -0.000137 -7.85% 0.001746 0.001871 0.001597 14,670,596.00
      Mar 15 2024 0.001745 -0.000196 -10.10% 0.001952 0.001959 0.0017 24,767,566.00
      Mar 14 2024 0.001941 -0.000263 -11.93% 0.002209 0.002225 0.001902 11,094,312.00
      Mar 13 2024 0.002204 0.000135 6.52% 0.002069 0.002289 0.002067 9,611,951.00
      Mar 12 2024 0.002069 0.000064 3.19% 0.002005 0.0021 0.001952 10,589,062.00
      Mar 11 2024 0.002005 0.000112 5.92% 0.001894 0.002007 0.001884 20,958,614.00
      Mar 10 2024 0.001893 0.000093 5.17% 0.0018 0.00215 0.0018 11,910,059.00
      Mar 09 2024 0.0018 0.00006 3.45% 0.00174 0.001811 0.001682 13,863,380.00
      Mar 08 2024 0.00174 0.00000800 0.46% 0.001732 0.001993 0.0017 14,714,972.00
      Mar 07 2024 0.001732 0.000112 6.91% 0.00162 0.0022 0.001612 16,091,268.00
      Mar 06 2024 0.00162 -0.000082 -4.82% 0.001702 0.00171 0.001601 13,665,892.00
      Mar 05 2024 0.001702 -0.00006 -3.41% 0.001762 0.001824 0.001688 14,464,592.00

      Your Recent History

      COIN
      ZONEEUST
      ZONE
      BTRX
      PISTUSDT
      PIST TRUST
      Delayed Upgrade Clock