Register for streaming realtime charts, analysis tools, and prices.
ZOONUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.001189 | 0.000034 | 2.94% | 0.001115 | 0.001194 | 0.001114 | 22,335,836.00 |
| Jun 04 2024 | 0.001155 | 0.000082 | 7.64% | 0.001074 | 0.001157 | 0.001057 | 24,063,600.00 |
| Jun 03 2024 | 0.001073 | 0.000055 | 5.40% | 0.001022 | 0.001081 | 0.000913 | 39,481,595.00 |
| Jun 02 2024 | 0.001018 | -0.00000400 | -0.39% | 0.001023 | 0.001035 | 0.000998 | 25,421,983.00 |
| Jun 01 2024 | 0.001022 | -0.00000500 | -0.49% | 0.001027 | 0.001035 | 0.001013 | 28,651,504.00 |
| May 31 2024 | 0.001027 | -0.00000300 | -0.29% | 0.001024 | 0.001038 | 0.001016 | 22,775,158.00 |
| May 30 2024 | 0.00103 | 0.00000700 | 0.68% | 0.001024 | 0.001033 | 0.001014 | 30,641,190.00 |
| May 29 2024 | 0.001023 | -0.00001 | -0.97% | 0.001031 | 0.001048 | 0.001012 | 31,513,119.00 |
| May 28 2024 | 0.001033 | 0.00000200 | 0.19% | 0.001027 | 0.001048 | 0.001021 | 17,718,418.00 |
| May 27 2024 | 0.001031 | 0.00000200 | 0.19% | 0.001047 | 0.001049 | 0.001025 | 18,400,842.00 |
| May 26 2024 | 0.001029 | 0.00000100 | 0.10% | 0.001028 | 0.001061 | 0.001005 | 35,130,198.00 |
| May 25 2024 | 0.001028 | -0.00001 | -0.96% | 0.001044 | 0.001063 | 0.000999 | 31,134,903.00 |
| May 24 2024 | 0.001038 | -0.00000900 | -0.86% | 0.001052 | 0.001063 | 0.001029 | 34,165,391.00 |
| May 23 2024 | 0.001047 | -0.000014 | -1.32% | 0.001063 | 0.001073 | 0.001032 | 23,532,722.00 |
| May 22 2024 | 0.001061 | 0.00000600 | 0.57% | 0.001058 | 0.001076 | 0.001051 | 27,602,832.00 |
| May 21 2024 | 0.001055 | 0.000047 | 4.66% | 0.001016 | 0.001076 | 0.000988 | 30,851,856.00 |
| May 20 2024 | 0.001008 | 0.000018 | 1.82% | 0.000989 | 0.001028 | 0.000971 | 23,923,257.00 |
| May 19 2024 | 0.00099 | -0.00000300 | -0.30% | 0.000994 | 0.001006 | 0.000984 | 25,891,909.00 |
| May 18 2024 | 0.000993 | -0.00000200 | -0.20% | 0.000994 | 0.001006 | 0.000972 | 31,548,715.00 |
| May 17 2024 | 0.000995 | -0.00000900 | -0.90% | 0.000997 | 0.001006 | 0.000984 | 33,939,710.00 |
| May 16 2024 | 0.001004 | 0.00000800 | 0.80% | 0.000996 | 0.001009 | 0.000979 | 32,636,443.00 |
| May 15 2024 | 0.000996 | 0.000016 | 1.63% | 0.000993 | 0.001027 | 0.000964 | 35,905,632.00 |
| May 14 2024 | 0.00098 | -0.000053 | -5.13% | 0.001025 | 0.001036 | 0.000962 | 33,094,695.00 |
| May 13 2024 | 0.001033 | 0.00000900 | 0.88% | 0.001025 | 0.001037 | 0.001015 | 24,979,868.00 |
| May 12 2024 | 0.001024 | 0.00000200 | 0.20% | 0.001022 | 0.001036 | 0.001014 | 29,754,127.00 |
| May 11 2024 | 0.001022 | -0.000039 | -3.68% | 0.001063 | 0.001075 | 0.00101 | 30,148,679.00 |
| May 10 2024 | 0.001061 | -0.00001 | -0.93% | 0.001066 | 0.001078 | 0.001048 | 30,304,946.00 |
| May 09 2024 | 0.001071 | -0.00000300 | -0.28% | 0.00107 | 0.001092 | 0.001063 | 24,293,403.00 |
| May 08 2024 | 0.001074 | 0.00000500 | 0.47% | 0.001078 | 0.001134 | 0.001066 | 28,397,890.00 |
| May 07 2024 | 0.001069 | 0.000024 | 2.30% | 0.001048 | 0.001129 | 0.001015 | 36,029,577.00 |
| May 06 2024 | 0.001045 | 0.000014 | 1.36% | 0.001027 | 0.001053 | 0.001014 | 21,857,620.00 |
| May 05 2024 | 0.001031 | 0.000018 | 1.78% | 0.001009 | 0.001037 | 0.001008 | 31,882,116.00 |
| May 04 2024 | 0.001013 | -0.00000500 | -0.49% | 0.001021 | 0.001027 | 0.001004 | 32,253,852.00 |
| May 03 2024 | 0.001018 | 0.000017 | 1.70% | 0.000999 | 0.001069 | 0.000974 | 33,345,018.00 |
| May 02 2024 | 0.001001 | 0.000013 | 1.32% | 0.00098 | 0.00102 | 0.000968 | 34,328,444.00 |
| May 01 2024 | 0.000988 | -0.000023 | -2.27% | 0.001014 | 0.001029 | 0.000952 | 35,579,916.00 |
| Apr 30 2024 | 0.001011 | -0.000039 | -3.71% | 0.001052 | 0.001064 | 0.001007 | 32,905,505.00 |
| Apr 29 2024 | 0.00105 | -0.000013 | -1.22% | 0.000614 | 0.001072 | 0.000613 | 35,589,365.00 |
| Apr 28 2024 | 0.001063 | 0.00000100 | 0.09% | 0.001061 | 0.001074 | 0.001038 | 28,179,268.00 |
| Apr 27 2024 | 0.001062 | -0.00000200 | -0.19% | 0.001077 | 0.001086 | 0.001058 | 29,260,117.00 |
| Apr 26 2024 | 0.001064 | -0.00000300 | -0.28% | 0.001067 | 0.00111 | 0.001058 | 31,084,688.00 |
| Apr 25 2024 | 0.001067 | 0.00000700 | 0.66% | 0.001068 | 0.001086 | 0.001053 | 31,462,048.00 |
| Apr 24 2024 | 0.00106 | -0.00001 | -0.93% | 0.001068 | 0.001082 | 0.001052 | 30,859,779.00 |
| Apr 23 2024 | 0.00107 | 0.000013 | 1.23% | 0.001058 | 0.001107 | 0.001038 | 31,183,609.00 |
| Apr 22 2024 | 0.001057 | 0.000043 | 4.24% | 0.001009 | 0.001102 | 0.001002 | 23,315,909.00 |
| Apr 21 2024 | 0.001014 | 0.00002 | 2.01% | 0.000997 | 0.001021 | 0.000981 | 31,624,101.00 |
| Apr 20 2024 | 0.000994 | 0.00001 | 1.02% | 0.000984 | 0.001002 | 0.000968 | 35,251,330.00 |
| Apr 19 2024 | 0.000984 | 0.00000600 | 0.61% | 0.00098 | 0.001051 | 0.000939 | 38,455,530.00 |
| Apr 18 2024 | 0.000978 | 0.000031 | 3.27% | 0.000946 | 0.001102 | 0.000929 | 41,307,949.00 |
| Apr 17 2024 | 0.000947 | -0.00000700 | -0.73% | 0.00095 | 0.000971 | 0.000927 | 35,821,277.00 |
| Apr 16 2024 | 0.000954 | -0.000046 | -4.60% | 0.001 | 0.001017 | 0.000914 | 37,132,280.00 |
| Apr 15 2024 | 0.001 | 0.00 | 0.00% | 0.000985 | 0.001043 | 0.000966 | 25,114,887.00 |
| Apr 14 2024 | 0.001 | -0.00000400 | -0.40% | 0.000999 | 0.001012 | 0.000925 | 32,957,108.00 |
| Apr 13 2024 | 0.001004 | -0.000065 | -6.08% | 0.001076 | 0.001081 | 0.000903 | 39,624,335.00 |
| Apr 12 2024 | 0.001069 | -0.00001 | -0.93% | 0.001083 | 0.001132 | 0.001007 | 35,329,826.00 |
| Apr 11 2024 | 0.001079 | -0.000073 | -6.34% | 0.001117 | 0.0013 | 0.001046 | 38,359,939.00 |
| Apr 10 2024 | 0.001152 | 0.000082 | 7.66% | 0.001076 | 0.001239 | 0.001014 | 37,302,990.00 |
| Apr 09 2024 | 0.00107 | -0.00000900 | -0.83% | 0.001074 | 0.001147 | 0.001056 | 33,373,028.00 |
| Apr 08 2024 | 0.001079 | 0.000013 | 1.22% | 0.001069 | 0.001094 | 0.001032 | 22,623,659.00 |
| Apr 07 2024 | 0.001066 | -0.00000600 | -0.56% | 0.001072 | 0.001079 | 0.001032 | 26,532,408.00 |
| Apr 06 2024 | 0.001072 | 0.00000600 | 0.56% | 0.001072 | 0.001079 | 0.001061 | 29,525,783.00 |
| Apr 05 2024 | 0.001066 | -0.00000100 | -0.09% | 0.001076 | 0.001079 | 0.00105 | 30,652,096.00 |
| Apr 04 2024 | 0.001067 | 0.000016 | 1.52% | 0.001045 | 0.001079 | 0.001009 | 36,950,585.00 |
| Apr 03 2024 | 0.001051 | 0.00000100 | 0.10% | 0.001044 | 0.001066 | 0.001007 | 38,020,060.00 |
| Apr 02 2024 | 0.00105 | -0.000032 | -2.96% | 0.001088 | 0.001106 | 0.00101 | 32,934,234.00 |
| Apr 01 2024 | 0.001082 | -0.000022 | -1.99% | 0.001106 | 0.001127 | 0.001043 | 24,216,757.00 |
| Mar 31 2024 | 0.001104 | 0.000011 | 1.01% | 0.001106 | 0.001266 | 0.001071 | 31,534,944.00 |
| Mar 30 2024 | 0.001093 | -0.000015 | -1.35% | 0.001108 | 0.001137 | 0.00107 | 35,487,484.00 |
| Mar 29 2024 | 0.001108 | 0.00000500 | 0.45% | 0.001066 | 0.001137 | 0.001061 | 38,325,267.00 |
| Mar 28 2024 | 0.001103 | 0.000046 | 4.35% | 0.001064 | 0.001279 | 0.001042 | 42,764,330.00 |
| Mar 27 2024 | 0.001057 | -0.00002 | -1.86% | 0.001078 | 0.001103 | 0.001029 | 47,554,973.00 |
| Mar 26 2024 | 0.001077 | 0.00000300 | 0.28% | 0.001092 | 0.001104 | 0.001066 | 43,733,238.00 |
| Mar 25 2024 | 0.001074 | 0.000021 | 1.99% | 0.00104 | 0.001103 | 0.001029 | 47,601,229.00 |
| Mar 24 2024 | 0.001053 | 0.000016 | 1.54% | 0.00103 | 0.001072 | 0.000993 | 46,472,346.00 |
| Mar 23 2024 | 0.001037 | -0.00000600 | -0.58% | 0.001064 | 0.001065 | 0.001001 | 63,435,560.00 |
| Mar 22 2024 | 0.001043 | 0.000017 | 1.66% | 0.001031 | 0.001098 | 0.001021 | 44,397,128.00 |
| Mar 21 2024 | 0.001026 | -0.000022 | -2.10% | 0.001048 | 0.001093 | 0.001012 | 50,894,582.00 |
| Mar 20 2024 | 0.001048 | 0.000064 | 6.50% | 0.000988 | 0.001075 | 0.000975 | 51,994,736.00 |
| Mar 19 2024 | 0.000984 | -0.00004 | -3.91% | 0.00102 | 0.00105 | 0.000966 | 48,432,562.00 |
| Mar 18 2024 | 0.001024 | -0.000067 | -6.14% | 0.001093 | 0.001106 | 0.000988 | 37,870,913.00 |
| Mar 17 2024 | 0.001091 | -0.00000500 | -0.46% | 0.001088 | 0.001108 | 0.001063 | 41,958,553.00 |
| Mar 16 2024 | 0.001096 | -0.00007 | -6.00% | 0.001184 | 0.001273 | 0.001048 | 47,598,129.00 |
| Mar 15 2024 | 0.001166 | 0.000029 | 2.55% | 0.001115 | 0.001169 | 0.001059 | 47,346,968.00 |
| Mar 14 2024 | 0.001137 | -0.000042 | -3.56% | 0.001113 | 0.0012 | 0.0011 | 40,981,275.00 |
| Mar 13 2024 | 0.001179 | 0.000085 | 7.77% | 0.001025 | 0.001181 | 0.001022 | 37,324,938.00 |
| Mar 12 2024 | 0.001094 | 0.000092 | 9.18% | 0.001002 | 0.001114 | 0.000997 | 46,460,174.00 |
| Mar 11 2024 | 0.001002 | -0.00001 | -0.99% | 0.001021 | 0.001027 | 0.000989 | 49,187,180.00 |
| Mar 10 2024 | 0.001012 | 0.000085 | 9.17% | 0.000927 | 0.001061 | 0.000927 | 50,533,744.00 |
| Mar 09 2024 | 0.000927 | -0.000017 | -1.80% | 0.000927 | 0.001061 | 0.000852 | 48,905,351.00 |
| Mar 08 2024 | 0.000944 | 0.000039 | 4.31% | 0.000909 | 0.001061 | 0.000886 | 50,636,515.00 |
