ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,192.00
      0.06%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.095
      0.02%
      Bitcoin
      64,037.94
      0.11%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Colizeum (Gate.io:ZEUMUSDT)

      6. Colizeum (Gate.io:ZEUMUSDT) Historical

      ZEUMUSDT Colizeum

      0.001409
      -0.000047 (-3.22%)
      07:10:39 - Realtime Data

      ZEUMUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.001455 -0.00006 -3.96% 0.001515 0.001592 0.001431 9,373,174.00
      Jul 17 2024 0.001515 0.00011 7.80% 0.001406 0.001601 0.0014 11,074,545.00
      Jul 16 2024 0.001406 0.00000900 0.64% 0.001397 0.001406 0.00139 9,614,572.00
      Jul 15 2024 0.001397 -0.000111 -7.36% 0.001512 0.00167 0.001381 10,160,268.00
      Jul 14 2024 0.001509 0.000118 8.48% 0.001416 0.001853 0.001414 14,286,262.00
      Jul 13 2024 0.001391 0.000286 25.88% 0.001105 0.0015 0.0011 12,510,846.00
      Jul 12 2024 0.001105 -0.000021 -1.87% 0.001126 0.001126 0.00104 12,691,584.00
      Jul 11 2024 0.001126 -0.00006 -5.06% 0.001186 0.001186 0.00104 12,430,652.00
      Jul 10 2024 0.001186 0.000021 1.80% 0.001164 0.00123 0.00116 11,752,949.00
      Jul 09 2024 0.001165 0.000088 8.17% 0.001077 0.00121 0.001076 12,228,985.00
      Jul 08 2024 0.001077 -0.00000200 -0.19% 0.001081 0.00109 0.00107 12,622,561.00
      Jul 07 2024 0.001079 0.000146 15.69% 0.000933 0.00109 0.000932 13,990,239.00
      Jul 06 2024 0.000932 -0.00000300 -0.32% 0.000936 0.000937 0.00093 14,259,232.00
      Jul 05 2024 0.000935 -0.000071 -7.06% 0.001006 0.001011 0.00093 14,896,998.00
      Jul 04 2024 0.001006 -0.00000900 -0.89% 0.001015 0.001016 0.001 13,932,757.00
      Jul 03 2024 0.001014 0.00000200 0.20% 0.00101 0.001022 0.001009 13,407,734.00
      Jul 02 2024 0.001012 -0.000108 -9.64% 0.001119 0.001122 0.001002 13,932,061.00
      Jul 01 2024 0.00112 -0.000022 -1.93% 0.001143 0.001146 0.001114 11,790,017.00
      Jun 30 2024 0.001142 0.000016 1.42% 0.001125 0.001144 0.001124 8,413,184.00
      Jun 29 2024 0.001125 0.00004 3.69% 0.001084 0.001129 0.001084 9,479,490.00
      Jun 28 2024 0.001085 -0.000105 -8.82% 0.001188 0.001266 0.001084 11,822,427.00
      Jun 27 2024 0.00119 0.000059 5.22% 0.001132 0.00169 0.0011 12,813,200.00
      Jun 26 2024 0.001131 -0.000023 -1.99% 0.001155 0.001159 0.001103 11,318,297.00
      Jun 25 2024 0.001154 -0.00000100 -0.09% 0.001155 0.001226 0.001148 11,474,456.00
      Jun 24 2024 0.001155 0.00000100 0.09% 0.001155 0.001156 0.001148 11,472,872.00
      Jun 23 2024 0.001154 -0.000013 -1.11% 0.001167 0.001172 0.001148 11,931,088.00
      Jun 22 2024 0.001167 0.00000300 0.26% 0.00117 0.001172 0.001103 11,964,348.00
      Jun 21 2024 0.001164 0.00000200 0.17% 0.001158 0.001196 0.001158 11,460,531.00
      Jun 20 2024 0.001162 0.00000300 0.26% 0.00116 0.001168 0.00115 12,210,558.00
      Jun 19 2024 0.001159 0.00000700 0.61% 0.001149 0.001165 0.001148 11,676,702.00
      Jun 18 2024 0.001152 -0.000098 -7.84% 0.001251 0.001252 0.001146 10,110,774.00
      Jun 17 2024 0.00125 0.000094 8.14% 0.001154 0.00135 0.001154 11,797,268.00
      Jun 16 2024 0.001155 0.00002 1.76% 0.001134 0.001156 0.001131 11,229,087.00
      Jun 15 2024 0.001135 -0.000063 -5.26% 0.001111 0.001136 0.001101 11,752,165.00
      Jun 14 2024 0.001197 0.000042 3.63% 0.001156 0.001205 0.001148 11,969,837.00
      Jun 13 2024 0.001156 -0.00000500 -0.43% 0.001162 0.001209 0.001102 12,132,013.00
      Jun 12 2024 0.00116 -0.000082 -6.60% 0.001242 0.001951 0.00115 11,761,563.00
      Jun 11 2024 0.001242 -0.000174 -12.29% 0.001411 0.002174 0.001174 8,353,179.00
      Jun 10 2024 0.001416 0.000109 8.30% 0.001307 0.001419 0.001218 4,559,043.00
      Jun 09 2024 0.001308 -0.000033 -2.46% 0.00134 0.001346 0.001278 5,940,838.00
      Jun 08 2024 0.00134 -0.000113 -7.77% 0.00136 0.001426 0.0013 4,428,824.00
      Jun 07 2024 0.001454 -0.000076 -4.97% 0.001457 0.001547 0.001327 3,371,302.00
      Jun 06 2024 0.001529 0.000029 1.93% 0.0015 0.0016 0.001408 87,515.00
      Jun 05 2024 0.0015 0.00015 11.10% 0.00145 0.0024 0.0013 1,992,742.00
      Jun 04 2024 0.00135 0.000094 7.49% 0.001256 0.00212 0.0012 2,271,656.00
      Jun 03 2024 0.001256 -0.000127 -9.18% 0.0013 0.001429 0.001201 959,736.00
      Jun 02 2024 0.001383 0.00000400 0.29% 0.001233 0.001481 0.001212 704,103.00
      Jun 01 2024 0.001379 -0.000215 -13.49% 0.001234 0.001511 0.001212 926,911.00
      May 31 2024 0.001594 0.000327 25.85% 0.001269 0.001599 0.00114 5,172,544.00
      May 30 2024 0.001267 -0.00033 -20.67% 0.001588 0.001605 0.0012 7,456,655.00
      May 29 2024 0.001596 0.000206 14.83% 0.001394 0.003315 0.00137 7,214,967.00
      May 28 2024 0.00139 0.00019 15.84% 0.001313 0.001629 0.001211 1,185,133.00
      May 27 2024 0.0012 -0.000444 -27.00% 0.0015 0.001531 0.0012 1,141,207.00
      May 26 2024 0.001644 0.000088 5.66% 0.001454 0.001644 0.0014 1,581,366.00
      May 25 2024 0.001556 0.000033 2.17% 0.00154 0.00171 0.001401 922,396.00
      May 24 2024 0.001523 -0.000236 -13.42% 0.00162 0.001672 0.0015 6,191,491.00
      May 23 2024 0.001759 -0.000422 -19.35% 0.001982 0.002047 0.001476 13,110,922.00
      May 22 2024 0.002181 -0.000608 -21.80% 0.002855 0.00378 0.002041 17,075,133.00
      May 21 2024 0.002789 0.001633 141.41% 0.001144 0.003909 0.001138 15,595,360.00
      May 20 2024 0.001155 -0.000046 -3.83% 0.001084 0.00169 0.00098 12,019,708.00
      May 19 2024 0.001201 0.000143 13.47% 0.001073 0.001201 0.00104 284,008.00
      May 18 2024 0.001059 0.000098 10.20% 0.001153 0.001196 0.001008 66,189.00
      May 17 2024 0.000961 -0.000228 -19.18% 0.001189 0.001189 0.000961 570,107.00
      May 16 2024 0.001189 -0.00000100 -0.08% 0.001189 0.001189 0.001189 65,725.00
      May 15 2024 0.00119 -0.000082 -6.44% 0.00119 0.00119 0.00119 10,066.00
      May 14 2024 0.001273 0.000052 4.26% 0.0013 0.0013 0.00101 207,759.00
      May 13 2024 0.00122 -0.000162 -11.72% 0.0013 0.0013 0.00122 319,035.00
      May 12 2024 0.001382 0.000062 4.70% 0.001395 0.001397 0.00126 2,136,308.00
      May 11 2024 0.00132 0.00 0.00% 0.001387 0.001387 0.00132 8,187.00
      May 10 2024 0.00132 -0.000076 -5.44% 0.001484 0.001484 0.00132 442,068.00
      May 09 2024 0.001396 0.00 0.00% 0.001396 0.001396 0.001396 0.00
      May 08 2024 0.001396 -0.00007 -4.77% 0.001459 0.001506 0.001396 425,112.00
      May 07 2024 0.001466 0.000021 1.45% 0.001466 0.001469 0.001445 100,893.00
      May 06 2024 0.001445 -0.000255 -15.00% 0.001651 0.001651 0.001445 5,196,348.00
      May 05 2024 0.0017 0.000279 19.63% 0.0018 0.0026 0.00155 680,237.00
      May 04 2024 0.001421 0.000024 1.72% 0.001589 0.001919 0.001421 297,761.00
      May 03 2024 0.001397 -0.00000300 -0.21% 0.001405 0.001754 0.001395 1,835,866.00
      May 02 2024 0.0014 0.000049 3.63% 0.00146 0.00146 0.00136 682,095.00
      May 01 2024 0.00135 -0.00015 -10.00% 0.0015 0.001672 0.001277 2,597,362.00
      Apr 30 2024 0.0015 -0.000631 -29.61% 0.00175 0.002055 0.0015 347,736.00
      Apr 29 2024 0.002131 0.00026 13.92% 0.00178 0.002631 0.00171 205,840.00
      Apr 28 2024 0.00187 0.000039 2.13% 0.001863 0.001872 0.001863 31,222.00
      Apr 27 2024 0.001831 0.00000300 0.16% 0.00183 0.001838 0.001806 512,825.00
      Apr 26 2024 0.001828 0.000011 0.61% 0.001806 0.00184 0.0016 339,163.00
      Apr 25 2024 0.001817 -0.000072 -3.81% 0.001889 0.00189 0.001817 11,605.00
      Apr 24 2024 0.001889 0.00 0.00% 0.001889 0.001889 0.001889 0.00
      Apr 23 2024 0.001889 0.000139 7.92% 0.00211 0.00295 0.00178 237,333.00
      Apr 22 2024 0.00175 -0.000355 -16.87% 0.00175 0.00175 0.00175 1,814.00
      Apr 21 2024 0.002105 0.00000500 0.24% 0.0021 0.002106 0.0021 55,638.00
      Apr 20 2024 0.0021 0.000249 13.47% 0.00185 0.0021 0.00185 1,016.00

      Your Recent History

      GATE
      ZEUMUSDT
      Colizeum
      AMEX
      TCAF
      T Rowe Price Capital App...
      BIT
      F19073
      Vontobel Financial Produ...
      BIT
      JREB
      EUR Corporate Bond Resea...
      GATE
      CTXUSDT
      C2X CTX Token
      BOV
      LJQQ3
      Lojas Quero-Quero ON
      HUOB
      APNUSDT
      Apron
      LSE
      91NF
      Euro.bk. 24
      LSE
      DTEC
      Amundi Tech Esg
      TSX
      FCLH
      Fidelity US Low Volatili...
      BIT
      HAGG
      Exchange Traded
      Delayed Upgrade Clock