ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,667.20
      0.00%
      US Tech 100
      19,572.00
      -1.42%
      Dow Jones
      40,954.48
      0.00%
      Brent Oil
      83.66
      0.41%
      Bitcoin
      64,873.86
      -0.33%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. ZZZ V2 (Cryptocurrency:ZZZV2USD)

      6. ZZZ V2 (Cryptocurrency:ZZZV2USD) Historical

      ZZZV2USD ZZZ V2

      0.491609
      0.00208 (0.42%)
      20:02:19 - Realtime Data

      ZZZV2USD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 16 2024 0.490601 -0.005229 -1.05% 0.495971 0.49737 0.476381 0.00
      Jul 15 2024 0.49583 0.032561 7.03% 0.451955 0.496521 0.449956 0.00
      Jul 14 2024 0.463269 0.01142 2.53% 0.451955 0.464491 0.449956 0.00
      Jul 13 2024 0.451849 0.006589 1.48% 0.445269 0.455246 0.442844 0.00
      Jul 12 2024 0.445261 0.004557 1.03% 0.44044 0.448989 0.433279 0.00
      Jul 11 2024 0.440704 -0.00039 -0.09% 0.440326 0.456878 0.434609 0.00
      Jul 10 2024 0.441094 0.004564 1.05% 0.435459 0.44778 0.430648 0.00
      Jul 09 2024 0.43653 0.007838 1.83% 0.428737 0.441692 0.427117 0.00
      Jul 08 2024 0.428691 0.013056 3.14% 0.423007 0.438433 0.412776 0.00
      Jul 07 2024 0.415635 -0.020332 -4.66% 0.435355 0.436832 0.415635 0.00
      Jul 06 2024 0.435967 0.011974 2.82% 0.423719 0.437912 0.420622 0.00
      Jul 05 2024 0.423992 -0.012894 -2.95% 0.433167 0.44176 0.402669 0.00
      Jul 04 2024 0.436886 -0.031574 -6.74% 0.46888 0.470556 0.434767 0.00
      Jul 03 2024 0.46846 -0.017303 -3.56% 0.485957 0.487055 0.462103 0.00
      Jul 02 2024 0.485764 -0.003031 -0.62% 0.488589 0.491927 0.483202 0.00
      Jul 01 2024 0.488795 0.000363 0.07% 0.423007 0.498804 0.421181 0.00
      Jun 30 2024 0.488432 0.009026 1.88% 0.47971 0.490989 0.476391 0.00
      Jun 29 2024 0.479407 -0.000409 -0.09% 0.479811 0.483705 0.47871 0.00
      Jun 28 2024 0.479816 -0.009729 -1.99% 0.49037 0.495048 0.47813 0.00
      Jun 27 2024 0.489546 0.010861 2.27% 0.478943 0.49314 0.47816 0.00
      Jun 26 2024 0.478685 -0.003874 -0.80% 0.423007 0.485506 0.421181 0.00
      Jun 25 2024 0.482559 0.005811 1.22% 0.477175 0.487038 0.474246 0.00
      Jun 24 2024 0.476748 -0.00939 -1.93% 0.486045 0.487656 0.460527 0.00
      Jun 23 2024 0.486138 -0.010654 -2.14% 0.496788 0.500209 0.484746 0.00
      Jun 22 2024 0.496791 -0.003309 -0.66% 0.500415 0.500415 0.494334 0.00
      Jun 21 2024 0.5001 0.000637 0.13% 0.49915 0.504142 0.489971 0.00
      Jun 20 2024 0.499463 -0.005572 -1.10% 0.505096 0.514117 0.495567 0.00
      Jun 19 2024 0.505035 0.010469 2.12% 0.494823 0.509678 0.492635 0.00
      Jun 18 2024 0.494566 -0.00362 -0.73% 0.499547 0.499594 0.479974 0.00
      Jun 17 2024 0.498186 -0.016466 -3.20% 0.423007 0.508278 0.421181 0.00
      Jun 16 2024 0.514652 0.007791 1.54% 0.506513 0.518929 0.503412 0.00
      Jun 15 2024 0.50686 0.012142 2.45% 0.494744 0.510401 0.493726 0.00
      Jun 14 2024 0.494718 0.001126 0.23% 0.494127 0.501416 0.478278 0.00
      Jun 13 2024 0.493592 -0.012584 -2.49% 0.505655 0.50605 0.487743 0.00
      Jun 12 2024 0.506176 0.008707 1.75% 0.497636 0.519399 0.492661 0.00
      Jun 11 2024 0.497469 -0.023818 -4.57% 0.521518 0.521838 0.488267 0.00
      Jun 10 2024 0.521287 -0.005372 -1.02% 0.423007 0.527431 0.421181 0.00
      Jun 09 2024 0.526659 0.003057 0.58% 0.523231 0.528578 0.521381 0.00
      Jun 08 2024 0.523602 0.000567 0.11% 0.522807 0.527148 0.52167 0.00
      Jun 07 2024 0.523035 -0.019116 -3.53% 0.541886 0.545808 0.517787 0.00
      Jun 06 2024 0.542151 -0.007605 -1.38% 0.549664 0.551371 0.535264 0.00
      Jun 05 2024 0.549756 0.007601 1.40% 0.423007 0.552614 0.421181 0.00
      Jun 04 2024 0.542155 0.007339 1.37% 0.53549 0.544615 0.532045 0.00
      Jun 03 2024 0.534816 -0.002606 -0.48% 0.536791 0.547318 0.534274 0.00
      Jun 02 2024 0.537422 -0.004736 -0.87% 0.542157 0.54526 0.533317 0.00
      Jun 01 2024 0.542158 0.0071 1.33% 0.53509 0.544048 0.533216 0.00
      May 31 2024 0.535057 0.002413 0.45% 0.532444 0.546358 0.529278 0.00
      May 30 2024 0.532645 -0.002691 -0.50% 0.535542 0.543284 0.526574 0.00
      May 29 2024 0.535336 -0.011251 -2.06% 0.546011 0.551911 0.531949 0.00
      May 28 2024 0.546587 -0.007066 -1.28% 0.552368 0.557936 0.536051 0.00
      May 27 2024 0.553653 0.009837 1.81% 0.423007 0.564529 0.421181 0.00
      May 26 2024 0.543816 0.011012 2.07% 0.533192 0.551644 0.530656 0.00
      May 25 2024 0.532804 0.002564 0.48% 0.529228 0.536644 0.527785 0.00
      May 24 2024 0.53024 -0.004118 -0.77% 0.536071 0.543797 0.51704 0.00
      May 23 2024 0.534358 0.002312 0.43% 0.531385 0.560402 0.507583 0.00
      May 22 2024 0.532046 -0.00714 -1.32% 0.538778 0.542101 0.519671 0.00
      May 21 2024 0.539186 0.018732 3.60% 0.521556 0.545257 0.516402 0.00
      May 20 2024 0.520454 0.084186 19.30% 0.423007 0.523787 0.421181 0.00
      May 19 2024 0.436268 -0.007936 -1.79% 0.443994 0.445979 0.434828 0.00
      May 18 2024 0.444204 0.005013 1.14% 0.439457 0.447472 0.438898 0.00
      May 17 2024 0.439191 0.020731 4.95% 0.418323 0.44324 0.417102 0.00
      May 16 2024 0.41846 -0.013412 -3.11% 0.431757 0.432322 0.415955 0.00
      May 15 2024 0.431872 0.022035 5.38% 0.410295 0.432374 0.407182 0.00
      May 14 2024 0.409837 -0.009395 -2.24% 0.418967 0.420682 0.406756 0.00
      May 13 2024 0.419232 0.002696 0.65% 0.423007 0.428115 0.415417 0.00
      May 12 2024 0.416536 0.002862 0.69% 0.414169 0.419414 0.412832 0.00
      May 11 2024 0.413674 -0.000136 -0.03% 0.414277 0.418184 0.410804 0.00
      May 10 2024 0.413811 -0.017683 -4.10% 0.430777 0.43399 0.409534 0.00
      May 09 2024 0.431494 0.008818 2.09% 0.423007 0.434671 0.419796 0.00
      May 08 2024 0.422676 -0.006449 -1.50% 0.428302 0.431872 0.417959 0.00
      May 07 2024 0.429125 -0.007173 -1.64% 0.436262 0.444925 0.42771 0.00
      May 06 2024 0.436298 -0.009525 -2.14% 0.314967 0.45592 0.312165 0.00
      May 05 2024 0.445822 0.002666 0.60% 0.443037 0.450713 0.437245 0.00
      May 04 2024 0.443157 0.001641 0.37% 0.440994 0.450166 0.440258 0.00
      May 03 2024 0.441516 0.016477 3.88% 0.425029 0.444352 0.420974 0.00
      May 02 2024 0.425039 0.001418 0.33% 0.423138 0.428317 0.411742 0.00
      May 01 2024 0.423621 -0.006 -1.40% 0.428141 0.429317 0.400122 0.00
      Apr 30 2024 0.429621 -0.027535 -6.02% 0.456189 0.461926 0.41485 0.00
      Apr 29 2024 0.457156 -0.007126 -1.53% 0.314967 0.459601 0.312165 0.00
      Apr 28 2024 0.464282 0.001703 0.37% 0.462593 0.475884 0.461859 0.00
      Apr 27 2024 0.462578 0.017781 4.00% 0.445255 0.466346 0.437974 0.00
      Apr 26 2024 0.444797 -0.004105 -0.91% 0.448609 0.450128 0.441294 0.00
      Apr 25 2024 0.448902 0.003182 0.71% 0.446385 0.453445 0.436845 0.00
      Apr 24 2024 0.44572 -0.01197 -2.62% 0.458159 0.468049 0.441335 0.00
      Apr 23 2024 0.45769 0.002558 0.56% 0.454943 0.463908 0.448559 0.00
      Apr 22 2024 0.455132 0.007581 1.69% 0.314967 0.459241 0.312165 0.00
      Apr 21 2024 0.447551 -0.000546 -0.12% 0.447822 0.454466 0.443566 0.00
      Apr 20 2024 0.448097 0.011838 2.71% 0.434366 0.450912 0.429549 0.00
      Apr 19 2024 0.436259 0.000203 0.05% 0.435304 0.444057 0.408222 0.00
      Apr 18 2024 0.436056 0.011991 2.83% 0.425041 0.439963 0.420466 0.00

      Your Recent History

      COIN
      ZZZV2USD
      ZZZ V2
      Delayed Upgrade Clock