ZSCUSD

ZeusShieldCoin (ZSCUSD)

ZSCUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2022 0.000082 0.00000300 3.80% 0.000079 0.000082 0.000079 0.00
May 21 2022 0.000079 0.00000075 0.96% 0.000078 0.000079 0.000078 33,202.00
May 20 2022 0.000078 -0.00000300 -3.72% 0.00008 0.000082 0.000077 0.00
May 19 2022 0.000081 0.00000400 5.22% 0.000076 0.000082 0.000076 0.00
May 18 2022 0.000077 -0.00000700 -8.36% 0.000084 0.000084 0.000076 0.00
May 17 2022 0.000084 0.00000300 3.71% 0.000081 0.000085 0.00008 0.00
May 16 2022 0.000081 -0.00000500 -5.83% 0.000094 0.000098 0.000079 75,142,567.00
May 15 2022 0.000086 0.00000400 4.87% 0.000082 0.000086 0.00008 0.00
May 14 2022 0.000082 0.00000200 2.49% 0.00008 0.000083 0.000078 0.00
May 13 2022 0.00008 0.00000200 2.54% 0.000078 0.000086 0.000077 77,585.00
May 12 2022 0.000079 0.000037 89.05% 0.000062 0.000081 0.000051 4,737,644.00
May 11 2022 0.000042 -0.000052 -55.58% 0.000094 0.000098 0.00004 88,229,717.00
May 10 2022 0.000094 0.00000300 3.33% 0.00009 0.000098 0.000088 52,178,888.00
May 09 2022 0.00009 -0.00001 -9.94% 0.000112 0.000114 0.000089 84,560,560.00
May 08 2022 0.000101 -0.00000500 -4.74% 0.000105 0.000106 0.000099 47,249,272.00
May 07 2022 0.000106 -0.00000200 -1.85% 0.000108 0.000108 0.000104 3,538,418.00
May 06 2022 0.000108 -0.00000200 -1.82% 0.00011 0.00011 0.000081 72,800,328.00
May 05 2022 0.00011 -0.00000800 -6.80% 0.000118 0.000118 0.000108 71,009,655.00
May 04 2022 0.000118 0.00000600 5.39% 0.000111 0.000119 0.000111 97,722,257.00
May 03 2022 0.000111 -0.00000300 -2.63% 0.000114 0.000114 0.00011 45,474,283.00
May 02 2022 0.000114 0.00000100 0.89% 0.000112 0.000115 0.000111 152,158,937.00
May 01 2022 0.000113 -0.000023 -16.88% 0.000137 0.000141 0.00011 54,731,699.00
Apr 30 2022 0.000136 -0.00000400 -2.84% 0.000141 0.000142 0.000112 50,296,730.00
Apr 29 2022 0.000141 0.000023 19.61% 0.000118 0.000144 0.000111 90,490,386.00
Apr 28 2022 0.000117 0.00000200 1.73% 0.000116 0.000149 0.000115 110,406,864.00
Apr 27 2022 0.000116 0.00000300 2.67% 0.000112 0.000145 0.000112 66,204,652.00
Apr 26 2022 0.000112 -0.000038 -25.25% 0.00015 0.000152 0.000111 127,521,298.00
Apr 25 2022 0.000151 0.00000400 2.73% 0.000155 0.000155 0.000112 150,330,225.00
Apr 24 2022 0.000146 -0.00000081 -0.55% 0.000147 0.000148 0.000117 91,389,702.00
Apr 23 2022 0.000147 -0.00000100 -0.67% 0.000119 0.000149 0.000117 48,418,442.00
Apr 22 2022 0.000149 0.000029 24.29% 0.000119 0.000149 0.000117 30,190,487.00
Apr 21 2022 0.000119 -0.000035 -22.73% 0.000154 0.000155 0.000118 80,785,347.00
Apr 20 2022 0.000154 -0.00000100 -0.64% 0.000155 0.000158 0.000152 73,349,436.00
Apr 19 2022 0.000155 0.00000200 1.31% 0.000153 0.000157 0.000152 71,970,427.00
Apr 18 2022 0.000153 0.00000400 2.68% 0.000131 0.000168 0.000129 139,737,445.00
Apr 17 2022 0.000149 -0.00000400 -2.61% 0.000153 0.000154 0.000149 110,858,669.00
Apr 16 2022 0.000153 0.00000100 0.66% 0.000152 0.000154 0.000151 115,453,507.00
Apr 15 2022 0.000152 0.00000100 0.66% 0.000151 0.000152 0.00015 47,690,628.00
Apr 14 2022 0.000151 -0.00000500 -3.21% 0.000156 0.000157 0.000149 0.00
Apr 13 2022 0.000156 0.00000400 2.64% 0.000152 0.000156 0.00015 0.00
Apr 12 2022 0.000152 0.00000300 2.01% 0.000149 0.000154 0.000148 0.00
Apr 11 2022 0.000149 -0.000012 -7.44% 0.000131 0.000168 0.000129 116,490,015.00
Apr 10 2022 0.000161 -0.00000200 -1.23% 0.000163 0.000165 0.000131 132,082,695.00
Apr 09 2022 0.000163 0.00000400 2.51% 0.00016 0.000163 0.000159 40,479,016.00
Apr 08 2022 0.000159 -0.00000300 -1.85% 0.000161 0.000165 0.000159 1,340,341.00
Apr 07 2022 0.000162 0.00000200 1.25% 0.000159 0.000163 0.000157 2,801,842.00
Apr 06 2022 0.000159 -0.000012 -7.01% 0.000169 0.000169 0.000159 65,760.00
Apr 05 2022 0.000171 -0.00000500 -2.84% 0.000176 0.000178 0.000171 0.00
Apr 04 2022 0.000176 0.000035 24.89% 0.000131 0.000177 0.000129 115,712,132.00
Apr 03 2022 0.000141 0.00000300 2.18% 0.000138 0.000143 0.000137 881,803.00
Apr 02 2022 0.000138 -0.00000020 -0.14% 0.000138 0.000141 0.000137 5,531,750.00
Apr 01 2022 0.000138 0.00000700 5.36% 0.000131 0.000168 0.000129 421,906.00
Mar 31 2022 0.000131 -0.00000500 -3.68% 0.000135 0.000138 0.000131 0.00
Mar 30 2022 0.000136 -0.00000037 -0.27% 0.000136 0.000138 0.000134 212,692.00
Mar 29 2022 0.000136 0.00000200 1.49% 0.000132 0.000137 0.000131 112,139,839.00
Mar 28 2022 0.000134 0.00000200 1.52% 0.000132 0.000137 0.000131 122,115,000.00
Mar 27 2022 0.000132 0.00000600 4.77% 0.000126 0.000132 0.000125 118,927,891.00
Mar 26 2022 0.000126 0.00000200 1.61% 0.000124 0.000126 0.000124 86,563,621.00
Mar 25 2022 0.000124 -0.00000006 -0.05% 0.000124 0.000128 0.000123 102,362,268.00
Mar 24 2022 0.000124 0.00000300 2.47% 0.000152 0.000154 0.00012 116,339,040.00
Mar 23 2022 0.000121 -0.000027 -18.16% 0.000149 0.000151 0.000118 77,469,173.00
Mar 22 2022 0.000149 0.00000400 2.76% 0.000145 0.000153 0.000144 65,373,711.00
Mar 21 2022 0.000145 0.00000200 1.40% 0.000147 0.000152 0.000143 129,475,690.00
Mar 20 2022 0.000143 -0.00000400 -2.72% 0.000148 0.000148 0.000141 79,036,206.00
Mar 19 2022 0.000147 -0.00000010 -0.07% 0.000147 0.000149 0.000146 66,700,244.00
Mar 18 2022 0.000147 0.00000700 4.97% 0.000141 0.000149 0.000139 114,542,263.00
Mar 17 2022 0.000141 0.00000300 2.17% 0.000139 0.000142 0.000138 68,287,209.00
Mar 16 2022 0.000138 0.00000700 5.34% 0.000131 0.000139 0.00013 116,566,845.00
Mar 15 2022 0.000131 0.00000200 1.55% 0.00013 0.000157 0.000126 44,499,261.00
Mar 14 2022 0.000129 0.00000400 3.18% 0.000126 0.00013 0.000125 56,119,234.00
Mar 13 2022 0.000126 -0.00000300 -2.33% 0.000128 0.00013 0.000125 43,193,047.00
Mar 12 2022 0.000129 0.00000056 0.44% 0.000128 0.000131 0.000128 39,668,874.00
Mar 11 2022 0.000128 -0.00000200 -1.53% 0.00013 0.000154 0.000126 70,754,265.00
Mar 10 2022 0.000131 -0.00000600 -4.40% 0.000147 0.000152 0.00013 108,117,039.00
Mar 09 2022 0.000136 0.00000800 6.21% 0.000129 0.000139 0.000129 107,225,259.00
Mar 08 2022 0.000129 0.00000400 3.21% 0.000124 0.000153 0.000124 65,616,234.00
Mar 07 2022 0.000125 -0.00000300 -2.35% 0.000127 0.000132 0.000122 45,056,669.00
Mar 06 2022 0.000128 -0.00000500 -3.76% 0.000133 0.000134 0.000127 80,894,090.00
Mar 05 2022 0.000133 -0.000024 -15.30% 0.000131 0.000134 0.00013 29,312,552.00
Mar 04 2022 0.000157 0.000015 10.58% 0.000142 0.000164 0.00013 73,661,774.00
Mar 03 2022 0.000142 -0.00000600 -4.07% 0.000147 0.000148 0.000139 29,045,792.00
Mar 02 2022 0.000147 -0.00000100 -0.67% 0.000149 0.000152 0.000146 0.00
Mar 01 2022 0.000149 0.00000300 2.05% 0.000147 0.000152 0.000143 613,891.00
Feb 28 2022 0.000146 -0.000011 -6.99% 0.000157 0.00017 0.00014 3,482,103.00
Feb 27 2022 0.000157 -0.00000900 -5.40% 0.000167 0.00017 0.000154 0.00
Feb 26 2022 0.000167 0.00000092 0.56% 0.000167 0.000172 0.000164 0.00
Feb 25 2022 0.000166 -0.000016 -8.81% 0.000182 0.000185 0.000154 909,709.00
Feb 24 2022 0.000182 0.000052 40.11% 0.000128 0.000189 0.000126 4,624,059.00
Feb 23 2022 0.00013 -0.000029 -18.28% 0.000158 0.000246 0.000129 6,118,901.00
Feb 22 2022 0.000159 0.00000400 2.59% 0.000154 0.000159 0.00015 85,604.00


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.