Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.DZOOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.006824 | -0.000215 | -3.05% | 0.007008 | 0.007178 | 0.006796 | 3,368,027.00 |
| Jun 04 2024 | 0.007039 | 0.000454 | 6.89% | 0.006594 | 0.007086 | 0.006591 | 2,980,536.00 |
| Jun 03 2024 | 0.006585 | 0.000145 | 2.25% | 0.006431 | 0.006744 | 0.006402 | 3,404,902.00 |
| Jun 02 2024 | 0.00644 | 0.000127 | 2.01% | 0.00633 | 0.006565 | 0.006309 | 3,644,382.00 |
| Jun 01 2024 | 0.006313 | -0.000256 | -3.90% | 0.00657 | 0.006575 | 0.006305 | 3,321,947.00 |
| May 31 2024 | 0.006569 | 0.000115 | 1.78% | 0.00645 | 0.006605 | 0.006441 | 3,083,561.00 |
| May 30 2024 | 0.006454 | -0.0003 | -4.44% | 0.006747 | 0.0068 | 0.006346 | 3,574,365.00 |
| May 29 2024 | 0.006754 | -0.000429 | -5.97% | 0.007113 | 0.007217 | 0.006731 | 3,380,281.00 |
| May 28 2024 | 0.007183 | 0.000951 | 15.26% | 0.006237 | 0.007388 | 0.006218 | 3,730,053.00 |
| May 27 2024 | 0.006232 | 0.000144 | 2.37% | 0.006094 | 0.006368 | 0.006059 | 3,576,819.00 |
| May 26 2024 | 0.006088 | -0.000095 | -1.54% | 0.006187 | 0.006199 | 0.006057 | 3,342,940.00 |
| May 25 2024 | 0.006183 | 0.000065 | 1.06% | 0.006119 | 0.006417 | 0.006091 | 3,417,498.00 |
| May 24 2024 | 0.006118 | -0.00008 | -1.29% | 0.006192 | 0.006277 | 0.006118 | 3,559,520.00 |
| May 23 2024 | 0.006198 | -0.000294 | -4.53% | 0.006487 | 0.006533 | 0.006112 | 3,610,702.00 |
| May 22 2024 | 0.006492 | -0.000223 | -3.32% | 0.006701 | 0.006871 | 0.006472 | 3,545,965.00 |
| May 21 2024 | 0.006715 | 0.000027 | 0.40% | 0.006688 | 0.00692 | 0.006625 | 3,479,723.00 |
| May 20 2024 | 0.006688 | -0.00041 | -5.78% | 0.007032 | 0.00705 | 0.006452 | 3,793,264.00 |
| May 19 2024 | 0.007098 | 0.000529 | 8.05% | 0.006579 | 0.007163 | 0.006526 | 3,739,979.00 |
| May 18 2024 | 0.006569 | -0.00024 | -3.52% | 0.006777 | 0.006851 | 0.006527 | 3,448,022.00 |
| May 17 2024 | 0.006809 | -0.000285 | -4.02% | 0.007085 | 0.00721 | 0.006803 | 3,333,713.00 |
| May 16 2024 | 0.007094 | -0.000134 | -1.85% | 0.007202 | 0.007308 | 0.007067 | 3,259,878.00 |
| May 15 2024 | 0.007228 | 0.000116 | 1.63% | 0.007116 | 0.007303 | 0.007085 | 3,289,175.00 |
| May 14 2024 | 0.007112 | -0.000581 | -7.55% | 0.00769 | 0.007713 | 0.0071 | 3,159,067.00 |
| May 13 2024 | 0.007693 | -0.000298 | -3.73% | 0.007927 | 0.007994 | 0.007661 | 2,805,621.00 |
| May 12 2024 | 0.007991 | -0.00012 | -1.48% | 0.008126 | 0.00844 | 0.00799 | 2,829,654.00 |
| May 11 2024 | 0.008111 | -0.000116 | -1.41% | 0.008234 | 0.008389 | 0.00811 | 2,893,118.00 |
| May 10 2024 | 0.008227 | -0.000271 | -3.19% | 0.008486 | 0.008618 | 0.008185 | 2,755,364.00 |
| May 09 2024 | 0.008498 | -0.000048 | -0.56% | 0.008555 | 0.00894 | 0.008364 | 2,360,231.00 |
| May 08 2024 | 0.008546 | 0.00000200 | 0.02% | 0.008542 | 0.008719 | 0.008359 | 2,832,558.00 |
| May 07 2024 | 0.008544 | -0.000229 | -2.61% | 0.008741 | 0.008876 | 0.00852 | 2,541,907.00 |
| May 06 2024 | 0.008773 | -0.000196 | -2.19% | 0.008992 | 0.009188 | 0.008669 | 2,688,795.00 |
| May 05 2024 | 0.008969 | -0.000088 | -0.97% | 0.009085 | 0.009098 | 0.008866 | 2,685,489.00 |
| May 04 2024 | 0.009057 | 0.000099 | 1.11% | 0.008977 | 0.009109 | 0.008871 | 2,469,702.00 |
| May 03 2024 | 0.008958 | 0.000037 | 0.41% | 0.008909 | 0.009062 | 0.008774 | 2,642,763.00 |
| May 02 2024 | 0.008921 | 0.000244 | 2.81% | 0.008715 | 0.009028 | 0.008565 | 2,812,707.00 |
| May 01 2024 | 0.008677 | -0.000277 | -3.09% | 0.008953 | 0.008964 | 0.008462 | 2,695,951.00 |
| Apr 30 2024 | 0.008954 | -0.000273 | -2.96% | 0.009198 | 0.009371 | 0.008716 | 2,805,684.00 |
| Apr 29 2024 | 0.009227 | -0.000159 | -1.69% | 0.0094 | 0.009523 | 0.009062 | 2,695,598.00 |
| Apr 28 2024 | 0.009386 | 0.000023 | 0.25% | 0.009353 | 0.009596 | 0.009316 | 2,616,350.00 |
| Apr 27 2024 | 0.009363 | -0.000224 | -2.34% | 0.009561 | 0.009615 | 0.009143 | 2,610,619.00 |
| Apr 26 2024 | 0.009587 | -0.000664 | -6.48% | 0.01026 | 0.01033 | 0.009539 | 2,491,461.00 |
| Apr 25 2024 | 0.010251 | -0.000087 | -0.84% | 0.010342 | 0.010412 | 0.010021 | 2,394,143.00 |
| Apr 24 2024 | 0.010338 | -0.001177 | -10.22% | 0.011451 | 0.011651 | 0.010209 | 2,180,913.00 |
| Apr 23 2024 | 0.011515 | 0.000109 | 0.96% | 0.011399 | 0.011803 | 0.011252 | 2,067,536.00 |
| Apr 22 2024 | 0.011406 | 0.000648 | 6.02% | 0.01076 | 0.011621 | 0.010656 | 4,112,117.00 |
| Apr 21 2024 | 0.010758 | 0.000649 | 6.42% | 0.010113 | 0.010948 | 0.010102 | 4,647,290.00 |
| Apr 20 2024 | 0.010109 | 0.000357 | 3.66% | 0.00971 | 0.010284 | 0.009614 | 4,941,464.00 |
| Apr 19 2024 | 0.009752 | 0.000547 | 5.94% | 0.009189 | 0.010295 | 0.008842 | 5,338,572.00 |
| Apr 18 2024 | 0.009205 | 0.000069 | 0.76% | 0.009134 | 0.0094 | 0.008991 | 5,324,197.00 |
| Apr 17 2024 | 0.009136 | -0.000097 | -1.05% | 0.009037 | 0.009315 | 0.009031 | 5,678,705.00 |
| Apr 16 2024 | 0.009233 | -0.000283 | -2.97% | 0.009554 | 0.009738 | 0.008947 | 5,444,762.00 |
| Apr 15 2024 | 0.009516 | -0.000035 | -0.37% | 0.009494 | 0.010332 | 0.009427 | 5,490,090.00 |
| Apr 14 2024 | 0.009551 | 0.001085 | 12.82% | 0.008441 | 0.009703 | 0.008063 | 4,933,946.00 |
| Apr 13 2024 | 0.008466 | -0.000557 | -6.17% | 0.009161 | 0.009429 | 0.007937 | 5,947,269.00 |
| Apr 12 2024 | 0.009023 | -0.002628 | -22.56% | 0.011627 | 0.011827 | 0.008919 | 5,188,222.00 |
| Apr 11 2024 | 0.011651 | 0.000046 | 0.40% | 0.011633 | 0.011974 | 0.011554 | 4,896,331.00 |
| Apr 10 2024 | 0.011605 | -0.001084 | -8.54% | 0.012773 | 0.015707 | 0.011457 | 4,178,789.00 |
| Apr 09 2024 | 0.012689 | -0.000171 | -1.33% | 0.012839 | 0.012971 | 0.012287 | 2,453,691.00 |
| Apr 08 2024 | 0.01286 | -0.000136 | -1.05% | 0.013049 | 0.013259 | 0.012567 | 2,325,183.00 |
| Apr 07 2024 | 0.012996 | -0.000228 | -1.72% | 0.013188 | 0.013722 | 0.012776 | 2,616,526.00 |
| Apr 06 2024 | 0.013224 | 0.000154 | 1.18% | 0.013197 | 0.013354 | 0.012948 | 2,550,390.00 |
| Apr 05 2024 | 0.01307 | -0.000662 | -4.82% | 0.013608 | 0.01378 | 0.012891 | 2,641,024.00 |
| Apr 04 2024 | 0.013732 | 0.000433 | 3.26% | 0.013265 | 0.014138 | 0.013084 | 2,631,104.00 |
| Apr 03 2024 | 0.013299 | 0.000622 | 4.91% | 0.01269 | 0.013327 | 0.012512 | 2,676,034.00 |
| Apr 02 2024 | 0.012677 | -0.000466 | -3.55% | 0.01321 | 0.01321 | 0.012121 | 3,107,556.00 |
| Apr 01 2024 | 0.013143 | -0.000453 | -3.33% | 0.013643 | 0.013854 | 0.012877 | 2,634,327.00 |
| Mar 31 2024 | 0.013596 | -0.000289 | -2.08% | 0.013876 | 0.014221 | 0.013132 | 2,602,918.00 |
| Mar 30 2024 | 0.013885 | -0.000331 | -2.33% | 0.014139 | 0.014575 | 0.013809 | 2,425,958.00 |
| Mar 29 2024 | 0.014216 | 0.000669 | 4.94% | 0.013543 | 0.014275 | 0.013425 | 2,587,186.00 |
| Mar 28 2024 | 0.013547 | 0.000024 | 0.18% | 0.013581 | 0.014233 | 0.013378 | 3,011,530.00 |
| Mar 27 2024 | 0.013523 | -0.00008 | -0.59% | 0.013634 | 0.013908 | 0.013146 | 3,058,096.00 |
| Mar 26 2024 | 0.013603 | -0.000572 | -4.04% | 0.013985 | 0.014302 | 0.013463 | 3,059,515.00 |
| Mar 25 2024 | 0.014175 | 0.000546 | 4.01% | 0.013475 | 0.014395 | 0.012565 | 3,514,885.00 |
| Mar 24 2024 | 0.013629 | -0.0003 | -2.15% | 0.013556 | 0.013816 | 0.012396 | 3,412,642.00 |
| Mar 23 2024 | 0.013929 | -0.000333 | -2.33% | 0.014172 | 0.01493 | 0.013343 | 3,098,759.00 |
| Mar 22 2024 | 0.014262 | -0.000922 | -6.07% | 0.015004 | 0.024349 | 0.013989 | 3,311,644.00 |
| Mar 21 2024 | 0.015184 | -0.005413 | -26.28% | 0.020792 | 0.020843 | 0.015005 | 2,435,281.00 |
| Mar 20 2024 | 0.020597 | 0.001767 | 9.38% | 0.019089 | 0.020813 | 0.018725 | 2,380,119.00 |
| Mar 19 2024 | 0.01883 | -0.002286 | -10.83% | 0.020941 | 0.021154 | 0.018632 | 2,265,142.00 |
| Mar 18 2024 | 0.021116 | -0.000829 | -3.78% | 0.021939 | 0.022527 | 0.020443 | 2,184,783.00 |
| Mar 17 2024 | 0.021945 | -0.000243 | -1.10% | 0.02224 | 0.022802 | 0.021346 | 1,986,140.00 |
| Mar 16 2024 | 0.022188 | -0.002487 | -10.08% | 0.025356 | 0.026064 | 0.022017 | 1,968,842.00 |
| Mar 15 2024 | 0.024675 | -0.001229 | -4.74% | 0.025847 | 0.026171 | 0.022758 | 2,142,054.00 |
| Mar 14 2024 | 0.025904 | -0.001632 | -5.93% | 0.027807 | 0.027807 | 0.024991 | 1,837,656.00 |
| Mar 13 2024 | 0.027536 | 0.001183 | 4.49% | 0.026363 | 0.027689 | 0.025991 | 1,970,036.00 |
| Mar 12 2024 | 0.026353 | 0.000411 | 1.58% | 0.025872 | 0.027445 | 0.0258 | 1,937,321.00 |
| Mar 11 2024 | 0.025942 | -0.003581 | -12.13% | 0.030 | 0.034279 | 0.025826 | 2,538,308.00 |
| Mar 10 2024 | 0.029523 | 0.007202 | 32.27% | 0.02238 | 0.029717 | 0.022211 | 2,849,285.00 |
| Mar 09 2024 | 0.022321 | 0.000519 | 2.38% | 0.021966 | 0.022493 | 0.020968 | 2,295,325.00 |
| Mar 08 2024 | 0.021802 | 0.000911 | 4.36% | 0.020912 | 0.022949 | 0.020423 | 2,605,872.00 |
