Register to chat with like-minded investors on our interactive forums.
ZSCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.000184 | 0.000035 | 23.47% | 0.000149 | 0.000185 | 0.000148 | 2,416,240.00 |
| Apr 17 2024 | 0.000149 | -0.00000500 | -3.24% | 0.000154 | 0.000187 | 0.000146 | 933,503.00 |
| Apr 16 2024 | 0.000154 | -0.000063 | -29.02% | 0.000217 | 0.000218 | 0.000151 | 9,632,413.00 |
| Apr 15 2024 | 0.000217 | -0.00000400 | -1.81% | 0.000296 | 0.000298 | 0.000182 | 22,675,535.00 |
| Apr 14 2024 | 0.000221 | -0.000082 | -27.08% | 0.000301 | 0.000302 | 0.000179 | 796,823.00 |
| Apr 13 2024 | 0.000303 | 0.000043 | 16.57% | 0.000258 | 0.000306 | 0.000173 | 1,018,694.00 |
| Apr 12 2024 | 0.000259 | 0.000014 | 5.70% | 0.000245 | 0.00026 | 0.000219 | 12,955,415.00 |
| Apr 11 2024 | 0.000246 | -0.00000200 | -0.81% | 0.000248 | 0.000289 | 0.000245 | 565,448.00 |
| Apr 10 2024 | 0.000248 | -0.000033 | -11.76% | 0.00028 | 0.000284 | 0.000239 | 6,082,282.00 |
| Apr 09 2024 | 0.000281 | -0.000015 | -5.08% | 0.000296 | 0.000298 | 0.000217 | 11,933,081.00 |
| Apr 08 2024 | 0.000296 | -0.000015 | -4.82% | 0.000292 | 0.000445 | 0.000279 | 28,701,936.00 |
| Apr 07 2024 | 0.000311 | -0.000025 | -7.43% | 0.000335 | 0.000375 | 0.000303 | 10,647,830.00 |
| Apr 06 2024 | 0.000336 | 0.00007 | 26.31% | 0.000265 | 0.000368 | 0.000265 | 20,648,194.00 |
| Apr 05 2024 | 0.000266 | -0.00000019 | -0.07% | 0.000266 | 0.000268 | 0.000258 | 29,525,188.00 |
| Apr 04 2024 | 0.000266 | 0.00000076 | 0.29% | 0.000264 | 0.000275 | 0.00026 | 13,714,388.00 |
| Apr 03 2024 | 0.000265 | -0.00003 | -10.17% | 0.000296 | 0.000299 | 0.000263 | 17,844,730.00 |
| Apr 02 2024 | 0.000295 | 0.000014 | 4.98% | 0.000281 | 0.000303 | 0.000258 | 19,552,216.00 |
| Apr 01 2024 | 0.000281 | -0.00001 | -3.43% | 0.000292 | 0.000456 | 0.000274 | 32,120,215.00 |
| Mar 31 2024 | 0.000291 | 0.000011 | 3.92% | 0.000281 | 0.000327 | 0.000281 | 9,637,917.00 |
| Mar 30 2024 | 0.000281 | -0.00000063 | -0.22% | 0.000281 | 0.000285 | 0.000279 | 8,457,334.00 |
| Mar 29 2024 | 0.000281 | -0.00000400 | -1.40% | 0.000285 | 0.000315 | 0.00025 | 13,888,973.00 |
| Mar 28 2024 | 0.000285 | -0.000064 | -18.32% | 0.00035 | 0.000384 | 0.000284 | 19,721,007.00 |
| Mar 27 2024 | 0.000349 | -0.00000900 | -2.51% | 0.000359 | 0.000403 | 0.000323 | 29,892,561.00 |
| Mar 26 2024 | 0.000359 | -0.000035 | -8.89% | 0.000394 | 0.000404 | 0.000356 | 27,692,558.00 |
| Mar 25 2024 | 0.000394 | 0.000014 | 3.68% | 0.000222 | 0.000401 | 0.000222 | 47,322,374.00 |
| Mar 24 2024 | 0.00038 | -0.000022 | -5.47% | 0.000435 | 0.000437 | 0.000367 | 21,480,108.00 |
| Mar 23 2024 | 0.000403 | 0.00000400 | 1.00% | 0.000399 | 0.000444 | 0.000368 | 25,480,543.00 |
| Mar 22 2024 | 0.000398 | -0.000126 | -24.05% | 0.000524 | 0.000528 | 0.000359 | 25,916,365.00 |
| Mar 21 2024 | 0.000524 | 0.000172 | 48.94% | 0.000351 | 0.000526 | 0.00035 | 22,291,004.00 |
| Mar 20 2024 | 0.000352 | 0.00000300 | 0.86% | 0.000348 | 0.000372 | 0.000316 | 20,749,238.00 |
| Mar 19 2024 | 0.000349 | -0.00000300 | -0.85% | 0.000352 | 0.000388 | 0.000331 | 27,374,935.00 |
| Mar 18 2024 | 0.000352 | -0.000084 | -19.26% | 0.000222 | 0.000471 | 0.000222 | 32,863,094.00 |
| Mar 17 2024 | 0.000436 | 0.000049 | 12.65% | 0.00039 | 0.000478 | 0.000354 | 19,440,518.00 |
| Mar 16 2024 | 0.000387 | -0.000099 | -20.35% | 0.000487 | 0.000491 | 0.000348 | 17,979,476.00 |
| Mar 15 2024 | 0.000486 | -0.000019 | -3.76% | 0.000222 | 0.000517 | 0.000222 | 29,837,636.00 |
| Mar 14 2024 | 0.000505 | -0.000096 | -15.97% | 0.00064 | 0.000642 | 0.000484 | 16,407,507.00 |
| Mar 13 2024 | 0.000601 | 0.000084 | 16.26% | 0.000557 | 0.000647 | 0.000512 | 19,999,249.00 |
| Mar 12 2024 | 0.000517 | 0.000028 | 5.73% | 0.000489 | 0.000557 | 0.000399 | 26,824,633.00 |
| Mar 11 2024 | 0.000488 | -0.000094 | -16.13% | 0.000222 | 0.000608 | 0.000222 | 36,084,515.00 |
| Mar 10 2024 | 0.000583 | 0.000113 | 23.97% | 0.000469 | 0.000631 | 0.000469 | 20,237,511.00 |
| Mar 09 2024 | 0.00047 | 0.00012 | 34.18% | 0.00035 | 0.000472 | 0.00035 | 30,876,752.00 |
| Mar 08 2024 | 0.00035 | -0.000036 | -9.32% | 0.000387 | 0.000394 | 0.000345 | 28,502,508.00 |
| Mar 07 2024 | 0.000386 | 0.000043 | 12.53% | 0.000344 | 0.00042 | 0.000339 | 29,141,041.00 |
| Mar 06 2024 | 0.000343 | 0.000059 | 20.79% | 0.000285 | 0.000427 | 0.00028 | 28,180,791.00 |
| Mar 05 2024 | 0.000284 | -0.00000700 | -2.41% | 0.000291 | 0.000294 | 0.000253 | 35,464,582.00 |
| Mar 04 2024 | 0.000291 | 0.000012 | 4.31% | 0.000222 | 0.000291 | 0.000222 | 136,859,535.00 |
| Mar 03 2024 | 0.000279 | 0.000039 | 16.28% | 0.000239 | 0.000279 | 0.000236 | 36,621,725.00 |
| Mar 02 2024 | 0.00024 | -0.00000077 | -0.32% | 0.00024 | 0.000242 | 0.000205 | 51,565,286.00 |
| Mar 01 2024 | 0.00024 | 0.000039 | 19.37% | 0.000201 | 0.000241 | 0.000201 | 39,834,950.00 |
| Feb 29 2024 | 0.000201 | -0.00000083 | -0.41% | 0.000204 | 0.000246 | 0.0002 | 45,003,411.00 |
| Feb 28 2024 | 0.000202 | -0.000025 | -11.02% | 0.000227 | 0.000242 | 0.000196 | 54,325,742.00 |
| Feb 27 2024 | 0.000227 | 0.00000500 | 2.25% | 0.000222 | 0.00023 | 0.000222 | 49,472,651.00 |
| Feb 26 2024 | 0.000222 | 0.00000400 | 1.84% | 0.000181 | 0.000224 | 0.000124 | 134,175,412.00 |
| Feb 25 2024 | 0.000218 | 0.00000900 | 4.30% | 0.00021 | 0.000218 | 0.000209 | 57,647,981.00 |
| Feb 24 2024 | 0.000209 | -0.000025 | -10.69% | 0.000234 | 0.000237 | 0.000207 | 55,453,976.00 |
| Feb 23 2024 | 0.000234 | 0.000026 | 12.51% | 0.000208 | 0.000237 | 0.000205 | 39,683,451.00 |
| Feb 22 2024 | 0.000208 | 0.000029 | 16.23% | 0.000178 | 0.00024 | 0.000174 | 39,993,246.00 |
| Feb 21 2024 | 0.000179 | -0.00000200 | -1.11% | 0.000181 | 0.000181 | 0.000173 | 37,519,888.00 |
| Feb 20 2024 | 0.000181 | -0.000025 | -12.12% | 0.000206 | 0.000209 | 0.000173 | 50,873,864.00 |
| Feb 19 2024 | 0.000206 | 0.000034 | 19.72% | 0.000222 | 0.000244 | 0.000173 | 136,293,026.00 |
| Feb 18 2024 | 0.000172 | 0.00000500 | 2.99% | 0.000167 | 0.000174 | 0.000166 | 62,483,591.00 |
| Feb 17 2024 | 0.000167 | -0.00000100 | -0.59% | 0.000168 | 0.000168 | 0.000163 | 52,058,912.00 |
| Feb 16 2024 | 0.000169 | -0.00000097 | -0.57% | 0.00017 | 0.000172 | 0.000166 | 69,583,794.00 |
| Feb 15 2024 | 0.00017 | -0.000025 | -12.82% | 0.000194 | 0.000199 | 0.000168 | 50,009,223.00 |
| Feb 14 2024 | 0.000195 | 0.00001 | 5.41% | 0.000185 | 0.000195 | 0.000183 | 59,323,966.00 |
| Feb 13 2024 | 0.000185 | -0.00000100 | -0.54% | 0.000187 | 0.000188 | 0.000181 | 46,811,473.00 |
| Feb 12 2024 | 0.000186 | 0.000011 | 6.27% | 0.000222 | 0.000244 | 0.000173 | 142,346,034.00 |
| Feb 11 2024 | 0.000175 | 0.00000033 | 0.19% | 0.000175 | 0.000178 | 0.00015 | 38,000,257.00 |
| Feb 10 2024 | 0.000175 | 0.000026 | 17.42% | 0.00015 | 0.000176 | 0.000149 | 55,187,857.00 |
| Feb 09 2024 | 0.000149 | -0.00002 | -11.80% | 0.00017 | 0.000176 | 0.000146 | 44,117,025.00 |
| Feb 08 2024 | 0.00017 | 0.000024 | 16.49% | 0.000146 | 0.000194 | 0.000145 | 57,455,274.00 |
| Feb 07 2024 | 0.000146 | 0.00000300 | 2.11% | 0.000143 | 0.00017 | 0.000141 | 47,989,515.00 |
| Feb 06 2024 | 0.000143 | -0.000018 | -11.19% | 0.000138 | 0.000164 | 0.000138 | 36,464,044.00 |
| Feb 05 2024 | 0.000161 | 0.000024 | 17.47% | 0.000222 | 0.000244 | 0.000137 | 136,094,175.00 |
| Feb 04 2024 | 0.000137 | -0.00000021 | -0.15% | 0.000138 | 0.000139 | 0.000136 | 69,252,719.00 |
| Feb 03 2024 | 0.000138 | -0.000024 | -14.86% | 0.000161 | 0.000163 | 0.000138 | 70,816,772.00 |
| Feb 02 2024 | 0.000161 | 0.00000037 | 0.23% | 0.000161 | 0.000163 | 0.00016 | 44,129,465.00 |
| Feb 01 2024 | 0.000161 | 0.00000100 | 0.63% | 0.00016 | 0.000162 | 0.000157 | 41,447,636.00 |
| Jan 31 2024 | 0.00016 | -0.00000400 | -2.44% | 0.000164 | 0.000187 | 0.000159 | 34,864,080.00 |
| Jan 30 2024 | 0.000164 | 0.00000200 | 1.23% | 0.000162 | 0.000185 | 0.000161 | 41,790,207.00 |
| Jan 29 2024 | 0.000162 | -0.000019 | -10.51% | 0.000222 | 0.000244 | 0.000091 | 134,474,247.00 |
| Jan 28 2024 | 0.000181 | -0.00000070 | -0.39% | 0.000181 | 0.000206 | 0.000179 | 32,143,801.00 |
| Jan 27 2024 | 0.000181 | -0.000023 | -11.27% | 0.000204 | 0.000205 | 0.000158 | 45,678,761.00 |
| Jan 26 2024 | 0.000204 | -0.00004 | -16.39% | 0.000222 | 0.000244 | 0.000179 | 34,924,252.00 |
| Jan 25 2024 | 0.000244 | 0.00002 | 8.94% | 0.000223 | 0.000291 | 0.000217 | 22,255,929.00 |
| Jan 24 2024 | 0.000224 | 0.000045 | 25.14% | 0.000179 | 0.000224 | 0.000177 | 27,024,962.00 |
| Jan 23 2024 | 0.000179 | 0.000017 | 10.51% | 0.000162 | 0.000179 | 0.000152 | 33,823,937.00 |
| Jan 22 2024 | 0.000162 | 0.000014 | 9.50% | 0.000115 | 0.000195 | 0.000095 | 121,652,740.00 |
| Jan 21 2024 | 0.000147 | -0.000026 | -15.03% | 0.000173 | 0.000198 | 0.000147 | 49,365,026.00 |
| Jan 20 2024 | 0.000173 | 0.000049 | 39.38% | 0.000124 | 0.000295 | 0.000123 | 57,481,389.00 |
