ZSCUSD

ZeusShieldCoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
ZeusShieldCoin ZSCUSD Crypto 351,745 Not Mineable
  Change % Change Current Price Bid Offer
-0.00001 -5.76% 0.000169 0.000169 0.000218
Open High Low Prev. Close 52 Week Range
0.00018 0.000184 0.000163 0.00018 0.000019 - 0.102967
Exchange Time Size Trade Price Currency
GATE 20:00:41 44,249.00 0.000183 USD
Price x Volume Volume Base Symbol Related Pairs
156.95 927,000.00 ZSC ZSCEUR ZSCGBP ZSCBTC

ZSCUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0002320.0003190.0001735,459,618.86-0.000063-27.17%
1 Month0.0002020.0005650.0001592,455,420.43-0.000033-16.23%
3 Months0.0002210.0005650.00015916,141,068.20-0.000051-23.22%
6 Months0.049590.099070.00015910,914,945.74-0.04942-99.66%
1 Year0.0001330.1029670.0000198,283,109.060.00003627.11%
3 Years0.00370.1029670.00001922,857,754.06-0.003531-95.42%
5 Years0.033870.1029670.00001919,663,487.15-0.033701-99.50%

ZSCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.000179 -0.000122 -40.43% 0.000299 0.000302 0.000173 19,483,144.00
Jan 20 2022 0.000302 -0.00000800 -2.58% 0.000309 0.000327 0.0003 0.00
Jan 19 2022 0.00031 -0.00000700 -2.21% 0.000316 0.000317 0.000305 0.00
Jan 18 2022 0.000316 0.000092 40.92% 0.000226 0.000319 0.000222 2,174,582.00
Jan 17 2022 0.000225 -0.00001 -4.26% 0.000235 0.000235 0.00022 20,183.00
Jan 16 2022 0.000235 0.00000200 0.86% 0.000232 0.000237 0.00023 160,564.00
Jan 15 2022 0.000233 0.00000200 0.86% 0.000232 0.000236 0.000229 0.00
Jan 14 2022 0.000232 0.00000400 1.76% 0.000226 0.000234 0.000224 0.00
Jan 13 2022 0.000228 -0.00000900 -3.81% 0.000237 0.000239 0.000227 0.00
Jan 12 2022 0.000236 0.00001 4.41% 0.000228 0.000239 0.000225 0.00
Jan 11 2022 0.000227 -0.000173 -43.25% 0.0004 0.000419 0.000224 225,988.00
Jan 10 2022 0.0004 0.000179 81.29% 0.000259 0.000402 0.000257 0.00
Jan 09 2022 0.000221 0.00000400 1.84% 0.000214 0.000225 0.000214 0.00
Jan 08 2022 0.000217 0.000058 36.42% 0.000159 0.000292 0.000159 92,234.00
Jan 07 2022 0.000159 -0.000011 -6.45% 0.00017 0.00017 0.000155 0.00
Jan 06 2022 0.00017 -0.00000700 -3.94% 0.000176 0.000177 0.000165 0.00
Jan 05 2022 0.000178 -0.000012 -6.33% 0.000189 0.000192 0.000173 1,348,573.00
Jan 04 2022 0.00019 0.00000100 0.53% 0.000188 0.000194 0.000186 0.00
Jan 03 2022 0.000188 -0.00000400 -2.08% 0.000191 0.000192 0.000184 0.00
Jan 02 2022 0.000192 0.00000400 2.13% 0.000188 0.000565 0.000187 906,174.00
Jan 01 2022 0.000188 0.00000400 2.17% 0.000185 0.000189 0.000184 75,524.00
Dec 31 2021 0.000184 -0.00000098 -0.53% 0.000186 0.000191 0.000181 0.00
Dec 30 2021 0.000185 0.00000400 2.21% 0.000182 0.000188 0.00018 0.00
Dec 29 2021 0.000181 -0.00000900 -4.73% 0.00019 0.000191 0.000181 0.00
Dec 28 2021 0.00019 -0.000012 -5.93% 0.000259 0.000263 0.000188 0.00
Dec 27 2021 0.000202 -0.00000100 -0.49% 0.000203 0.000206 0.000202 0.00
Dec 26 2021 0.000204 -0.00000200 -0.97% 0.000205 0.000205 0.0002 0.00
Dec 25 2021 0.000205 0.00000400 1.98% 0.000202 0.000207 0.000201 67,234.00
Dec 24 2021 0.000202 -0.00000300 -1.46% 0.000206 0.000207 0.000201 999,618.00
Dec 23 2021 0.000205 0.00000600 3.02% 0.000198 0.000208 0.000196 406,629.00
Dec 22 2021 0.000199 -0.000164 -45.21% 0.000361 0.000361 0.000197 382,624.00
See More Historical Prices »


Your Recent History
COIN
ZSCUSD
ZeusShield..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.