Register to chat with like-minded investors on our interactive forums.ZEUMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 0.001851 | -0.00033 | -15.14% | 0.001851 | 0.002189 | 0.001851 | 6,143.00 |
| Apr 18 2024 | 0.00218 | 0.00018 | 9.02% | 0.00197 | 0.002188 | 0.001851 | 49,169.00 |
| Apr 17 2024 | 0.002 | 0.00 | 0.00% | 0.002417 | 0.002417 | 0.002 | 16,566.00 |
| Apr 16 2024 | 0.002 | -0.00000900 | -0.45% | 0.001972 | 0.002018 | 0.001967 | 14,284.00 |
| Apr 15 2024 | 0.002009 | 0.00000200 | 0.10% | 0.002018 | 0.002018 | 0.001606 | 42,557.00 |
| Apr 14 2024 | 0.002007 | 0.000406 | 25.39% | 0.002018 | 0.002018 | 0.002007 | 1,435.00 |
| Apr 13 2024 | 0.001601 | -0.000208 | -11.50% | 0.001806 | 0.001806 | 0.001601 | 337,634.00 |
| Apr 12 2024 | 0.001809 | -0.000404 | -18.25% | 0.002346 | 0.002491 | 0.001767 | 300,433.00 |
| Apr 11 2024 | 0.002213 | 0.000198 | 9.84% | 0.002016 | 0.002213 | 0.001867 | 290,186.00 |
| Apr 10 2024 | 0.002015 | -0.000407 | -16.80% | 0.002125 | 0.002125 | 0.002015 | 226,805.00 |
| Apr 09 2024 | 0.002422 | -0.000049 | -1.98% | 0.002218 | 0.002494 | 0.002125 | 47,257.00 |
| Apr 08 2024 | 0.002471 | -0.000106 | -4.11% | 0.002215 | 0.00254 | 0.002215 | 156,144.00 |
| Apr 07 2024 | 0.002578 | -0.000048 | -1.83% | 0.00245 | 0.00266 | 0.002171 | 150,529.00 |
| Apr 06 2024 | 0.002626 | -0.000051 | -1.91% | 0.002476 | 0.002676 | 0.0021 | 311,806.00 |
| Apr 05 2024 | 0.002676 | 0.000251 | 10.35% | 0.002735 | 0.002955 | 0.002255 | 171,798.00 |
| Apr 04 2024 | 0.002425 | -0.000154 | -5.97% | 0.002579 | 0.00274 | 0.00225 | 75,608.00 |
| Apr 03 2024 | 0.002579 | -0.000011 | -0.42% | 0.00259 | 0.00259 | 0.0022 | 183,777.00 |
| Apr 02 2024 | 0.00259 | -0.000145 | -5.30% | 0.0026 | 0.002743 | 0.00259 | 23,883.00 |
| Apr 01 2024 | 0.002736 | -0.000069 | -2.46% | 0.002827 | 0.002835 | 0.0026 | 3,246,199.00 |
| Mar 31 2024 | 0.002804 | 0.00003 | 1.08% | 0.002838 | 0.002847 | 0.002754 | 1,617,998.00 |
| Mar 30 2024 | 0.002774 | -0.000156 | -5.32% | 0.003031 | 0.003033 | 0.00276 | 1,969,181.00 |
| Mar 29 2024 | 0.00293 | -0.000047 | -1.58% | 0.002965 | 0.002996 | 0.002818 | 1,258,572.00 |
| Mar 28 2024 | 0.002977 | -0.000238 | -7.40% | 0.003215 | 0.003229 | 0.002817 | 5,871,090.00 |
| Mar 27 2024 | 0.003215 | 0.000289 | 9.88% | 0.002943 | 0.003267 | 0.002791 | 5,105,258.00 |
| Mar 26 2024 | 0.002926 | -0.000269 | -8.42% | 0.003268 | 0.00345 | 0.002917 | 4,174,277.00 |
| Mar 25 2024 | 0.003195 | 0.000426 | 15.40% | 0.00284 | 0.0034 | 0.002604 | 4,191,644.00 |
| Mar 24 2024 | 0.002769 | -0.00008 | -2.81% | 0.002871 | 0.002928 | 0.002592 | 3,454,304.00 |
| Mar 23 2024 | 0.002849 | 0.000019 | 0.67% | 0.002826 | 0.00323 | 0.00256 | 3,650,178.00 |
| Mar 22 2024 | 0.002829 | 0.000087 | 3.17% | 0.002823 | 0.00289 | 0.0026 | 3,351,666.00 |
| Mar 21 2024 | 0.002742 | -0.000481 | -14.92% | 0.003155 | 0.003566 | 0.0026 | 4,996,746.00 |
| Mar 20 2024 | 0.003223 | 0.000611 | 23.41% | 0.002602 | 0.00345 | 0.002588 | 3,499,635.00 |
| Mar 19 2024 | 0.002612 | -0.000082 | -3.04% | 0.002617 | 0.002748 | 0.00256 | 5,792,763.00 |
| Mar 18 2024 | 0.002694 | 0.000165 | 6.51% | 0.002525 | 0.002871 | 0.002516 | 4,995,624.00 |
| Mar 17 2024 | 0.002529 | -0.00017 | -6.30% | 0.002749 | 0.00317 | 0.0025 | 7,024,852.00 |
| Mar 16 2024 | 0.002699 | -0.000332 | -10.96% | 0.003004 | 0.0035 | 0.002659 | 6,084,491.00 |
| Mar 15 2024 | 0.00303 | 0.000296 | 10.83% | 0.002744 | 0.004264 | 0.00255 | 7,124,940.00 |
| Mar 14 2024 | 0.002734 | -0.000484 | -15.04% | 0.003218 | 0.003424 | 0.00255 | 5,639,544.00 |
| Mar 13 2024 | 0.003218 | 0.000031 | 0.97% | 0.003204 | 0.004149 | 0.003 | 5,274,470.00 |
| Mar 12 2024 | 0.003188 | -0.00012 | -3.63% | 0.003318 | 0.00339 | 0.0025 | 7,487,677.00 |
| Mar 11 2024 | 0.003307 | -0.00098 | -22.86% | 0.00426 | 0.005247 | 0.003 | 4,548,518.00 |
| Mar 10 2024 | 0.004287 | -0.000379 | -8.12% | 0.00466 | 0.004848 | 0.004215 | 3,409,775.00 |
| Mar 09 2024 | 0.004665 | 0.000043 | 0.93% | 0.004598 | 0.004733 | 0.004314 | 4,427,009.00 |
