Register for real-time alerts, custom portfolio, and market moversZOONUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000935 | -0.00000100 | -0.11% | 0.000936 | 0.000936 | 0.000933 | 14,889,642.00 |
| Jul 17 2024 | 0.000936 | 0.00000010 | 0.01% | 0.000936 | 0.000936 | 0.000933 | 14,795,539.00 |
| Jul 16 2024 | 0.000936 | 0.00000100 | 0.11% | 0.000934 | 0.000936 | 0.000933 | 14,117,287.00 |
| Jul 15 2024 | 0.000935 | 0.000062 | 7.11% | 0.000873 | 0.000938 | 0.000872 | 15,494,219.00 |
| Jul 14 2024 | 0.000873 | 0.00000800 | 0.93% | 0.000865 | 0.000876 | 0.000863 | 15,752,042.00 |
| Jul 13 2024 | 0.000865 | -0.00001 | -1.14% | 0.000873 | 0.000876 | 0.000855 | 16,293,747.00 |
| Jul 12 2024 | 0.000875 | -0.00000300 | -0.34% | 0.000879 | 0.000881 | 0.000856 | 15,101,534.00 |
| Jul 11 2024 | 0.000877 | 0.000017 | 1.98% | 0.000861 | 0.000881 | 0.000854 | 15,367,815.00 |
| Jul 10 2024 | 0.00086 | 0.00000500 | 0.58% | 0.000856 | 0.000865 | 0.000856 | 16,403,838.00 |
| Jul 09 2024 | 0.000856 | 0.00000300 | 0.35% | 0.000853 | 0.000858 | 0.000837 | 14,767,829.00 |
| Jul 08 2024 | 0.000853 | 0.000019 | 2.28% | 0.000834 | 0.00086 | 0.000808 | 16,866,065.00 |
| Jul 07 2024 | 0.000834 | -0.000018 | -2.11% | 0.000852 | 0.000853 | 0.000833 | 16,555,795.00 |
| Jul 06 2024 | 0.000851 | 0.000051 | 6.37% | 0.000801 | 0.000852 | 0.000801 | 17,046,168.00 |
| Jul 05 2024 | 0.0008 | -0.00007 | -8.04% | 0.00087 | 0.000871 | 0.000785 | 16,638,004.00 |
| Jul 04 2024 | 0.00087 | -0.000071 | -7.55% | 0.000942 | 0.000943 | 0.000857 | 15,446,409.00 |
| Jul 03 2024 | 0.000941 | -0.00000080 | -0.08% | 0.000941 | 0.000943 | 0.00094 | 14,906,858.00 |
| Jul 02 2024 | 0.000942 | -0.00000800 | -0.84% | 0.000949 | 0.000951 | 0.000924 | 14,880,775.00 |
| Jul 01 2024 | 0.00095 | -0.00000040 | -0.04% | 0.000953 | 0.000954 | 0.000942 | 14,950,766.00 |
| Jun 30 2024 | 0.000951 | 0.00000600 | 0.63% | 0.000945 | 0.000957 | 0.000942 | 14,894,362.00 |
| Jun 29 2024 | 0.000945 | -0.00000090 | -0.10% | 0.000945 | 0.000947 | 0.000945 | 14,901,892.00 |
| Jun 28 2024 | 0.000946 | 0.00000300 | 0.32% | 0.000943 | 0.000947 | 0.000942 | 14,239,668.00 |
| Jun 27 2024 | 0.000943 | 0.00000600 | 0.64% | 0.000937 | 0.000946 | 0.000935 | 12,369,363.00 |
| Jun 26 2024 | 0.000937 | 0.00000500 | 0.54% | 0.000934 | 0.000951 | 0.000931 | 14,560,021.00 |
| Jun 25 2024 | 0.000932 | -0.00000900 | -0.96% | 0.000942 | 0.000943 | 0.000924 | 14,792,583.00 |
| Jun 24 2024 | 0.00094 | -0.000017 | -1.78% | 0.000959 | 0.00096 | 0.000928 | 14,283,626.00 |
| Jun 23 2024 | 0.000957 | -0.00000800 | -0.83% | 0.000966 | 0.000967 | 0.000949 | 9,530,328.00 |
| Jun 22 2024 | 0.000965 | -0.00001 | -1.03% | 0.000976 | 0.000977 | 0.000954 | 13,887,644.00 |
| Jun 21 2024 | 0.000975 | -0.00000300 | -0.31% | 0.000978 | 0.00098 | 0.00096 | 13,605,380.00 |
| Jun 20 2024 | 0.000978 | 0.00000200 | 0.20% | 0.000974 | 0.000986 | 0.000973 | 14,456,724.00 |
| Jun 19 2024 | 0.000976 | 0.00000200 | 0.21% | 0.000974 | 0.000981 | 0.000972 | 14,314,004.00 |
| Jun 18 2024 | 0.000974 | -0.000017 | -1.72% | 0.000992 | 0.000993 | 0.00095 | 14,075,732.00 |
| Jun 17 2024 | 0.000991 | -0.00000080 | -0.08% | 0.000992 | 0.000994 | 0.00099 | 13,814,169.00 |
| Jun 16 2024 | 0.000992 | -0.00000200 | -0.20% | 0.00099 | 0.000994 | 0.00099 | 13,837,621.00 |
| Jun 15 2024 | 0.000993 | 0.00000100 | 0.10% | 0.000993 | 0.000995 | 0.000984 | 12,641,097.00 |
| Jun 14 2024 | 0.000992 | -0.000016 | -1.59% | 0.001007 | 0.001009 | 0.000961 | 11,937,041.00 |
| Jun 13 2024 | 0.001008 | -0.000016 | -1.56% | 0.001025 | 0.001025 | 0.000984 | 13,633,184.00 |
| Jun 12 2024 | 0.001024 | -0.00000400 | -0.39% | 0.001028 | 0.00106 | 0.001 | 15,153,953.00 |
| Jun 11 2024 | 0.001028 | -0.000048 | -4.46% | 0.001078 | 0.001079 | 0.001019 | 12,965,924.00 |
| Jun 10 2024 | 0.001076 | -0.000044 | -3.93% | 0.001119 | 0.001121 | 0.001075 | 12,031,924.00 |
| Jun 09 2024 | 0.00112 | -0.000053 | -4.52% | 0.001171 | 0.001174 | 0.001067 | 13,475,271.00 |
| Jun 08 2024 | 0.001173 | -0.00000800 | -0.68% | 0.001184 | 0.001184 | 0.001163 | 7,841,558.00 |
| Jun 07 2024 | 0.001181 | -0.000015 | -1.25% | 0.001196 | 0.001217 | 0.001175 | 11,833,076.00 |
| Jun 06 2024 | 0.001195 | 0.000022 | 1.88% | 0.001177 | 0.001199 | 0.001173 | 7,511,594.00 |
| Jun 05 2024 | 0.001173 | 0.000031 | 2.71% | 0.001145 | 0.001183 | 0.001141 | 10,312,320.00 |
| Jun 04 2024 | 0.001142 | 0.000079 | 7.43% | 0.001063 | 0.001145 | 0.001057 | 7,569,928.00 |
| Jun 03 2024 | 0.001063 | 0.000051 | 5.04% | 0.001012 | 0.001063 | 0.001011 | 14,436,218.00 |
| Jun 02 2024 | 0.001012 | -0.000017 | -1.65% | 0.001029 | 0.001029 | 0.000998 | 8,962,886.00 |
| Jun 01 2024 | 0.001029 | -0.00000400 | -0.39% | 0.001034 | 0.001035 | 0.001013 | 13,099,632.00 |
| May 31 2024 | 0.001033 | 0.00000400 | 0.39% | 0.001028 | 0.001038 | 0.001027 | 5,425,410.00 |
| May 30 2024 | 0.001029 | -0.00000400 | -0.39% | 0.001032 | 0.001032 | 0.001028 | 12,842,130.00 |
| May 29 2024 | 0.001033 | 0.00000100 | 0.10% | 0.001037 | 0.001037 | 0.001032 | 12,409,895.00 |
| May 28 2024 | 0.001032 | -0.00000200 | -0.19% | 0.001035 | 0.00104 | 0.001032 | 243,701.00 |
| May 27 2024 | 0.001035 | -0.00000500 | -0.48% | 0.001039 | 0.001043 | 0.001034 | 5,239,773.00 |
| May 26 2024 | 0.00104 | -0.00000100 | -0.10% | 0.00104 | 0.001061 | 0.001005 | 13,623,788.00 |
| May 25 2024 | 0.001041 | 0.00001 | 0.97% | 0.00103 | 0.001063 | 0.000999 | 7,929,632.00 |
| May 24 2024 | 0.001031 | -0.000015 | -1.43% | 0.001046 | 0.001048 | 0.001029 | 13,390,180.00 |
| May 23 2024 | 0.001047 | -0.00000700 | -0.66% | 0.001053 | 0.001054 | 0.00104 | 9,366,046.00 |
| May 22 2024 | 0.001054 | -0.00000100 | -0.09% | 0.001055 | 0.001057 | 0.001051 | 12,821,818.00 |
| May 21 2024 | 0.001055 | 0.000028 | 2.73% | 0.001028 | 0.001064 | 0.001027 | 13,361,696.00 |
| May 20 2024 | 0.001026 | 0.00003 | 3.01% | 0.000997 | 0.001028 | 0.000971 | 13,253,346.00 |
| May 19 2024 | 0.000996 | 0.00000050 | 0.05% | 0.000996 | 0.000998 | 0.000995 | 8,127,371.00 |
| May 18 2024 | 0.000996 | -0.00000020 | -0.02% | 0.000997 | 0.000998 | 0.000972 | 13,468,674.00 |
| May 17 2024 | 0.000996 | -0.00000700 | -0.70% | 0.001004 | 0.001004 | 0.000984 | 14,148,406.00 |
| May 16 2024 | 0.001004 | -0.00000400 | -0.40% | 0.001008 | 0.001009 | 0.00098 | 13,093,493.00 |
| May 15 2024 | 0.001007 | 0.000045 | 4.68% | 0.000999 | 0.00101 | 0.000964 | 13,134,202.00 |
| May 14 2024 | 0.000962 | -0.000071 | -6.87% | 0.001032 | 0.001033 | 0.000962 | 13,485,616.00 |
| May 13 2024 | 0.001033 | 0.00000200 | 0.19% | 0.001032 | 0.001037 | 0.001015 | 13,314,770.00 |
| May 12 2024 | 0.001031 | -0.00000500 | -0.48% | 0.001036 | 0.001036 | 0.001014 | 12,267,846.00 |
| May 11 2024 | 0.001036 | -0.000027 | -2.54% | 0.001063 | 0.001065 | 0.001029 | 10,366,929.00 |
| May 10 2024 | 0.001063 | -0.00000300 | -0.28% | 0.001067 | 0.001069 | 0.001061 | 12,484,601.00 |
| May 09 2024 | 0.001066 | -0.000011 | -1.02% | 0.001077 | 0.001078 | 0.001064 | 12,347,016.00 |
| May 08 2024 | 0.001077 | -0.00000040 | -0.04% | 0.001078 | 0.001134 | 0.001073 | 8,771,610.00 |
| May 07 2024 | 0.001078 | 0.000062 | 6.11% | 0.001015 | 0.001215 | 0.001015 | 13,254,705.00 |
| May 06 2024 | 0.001015 | -0.00000500 | -0.49% | 0.001019 | 0.00103 | 0.001014 | 13,423,535.00 |
| May 05 2024 | 0.00102 | 0.00000500 | 0.49% | 0.001015 | 0.001024 | 0.001014 | 13,587,471.00 |
| May 04 2024 | 0.001015 | -0.00000600 | -0.59% | 0.001021 | 0.001024 | 0.001004 | 13,158,075.00 |
| May 03 2024 | 0.001021 | 0.000019 | 1.90% | 0.001006 | 0.001069 | 0.001001 | 11,277,669.00 |
| May 02 2024 | 0.001002 | 0.000022 | 2.24% | 0.000982 | 0.00102 | 0.000968 | 13,329,575.00 |
| May 01 2024 | 0.00098 | -0.000033 | -3.26% | 0.001014 | 0.001016 | 0.000952 | 14,438,993.00 |
| Apr 30 2024 | 0.001013 | -0.000037 | -3.52% | 0.001052 | 0.001052 | 0.001008 | 13,447,357.00 |
| Apr 29 2024 | 0.001051 | -0.00000300 | -0.28% | 0.001053 | 0.001056 | 0.001039 | 12,997,855.00 |
| Apr 28 2024 | 0.001053 | -0.000014 | -1.31% | 0.001068 | 0.001068 | 0.001038 | 13,178,012.00 |
| Apr 27 2024 | 0.001067 | -0.00000900 | -0.84% | 0.001075 | 0.001076 | 0.001066 | 12,709,204.00 |
| Apr 26 2024 | 0.001076 | 0.00000500 | 0.47% | 0.001072 | 0.001083 | 0.00106 | 9,102,123.00 |
| Apr 25 2024 | 0.001071 | -0.00000100 | -0.09% | 0.001072 | 0.001075 | 0.001068 | 12,115,639.00 |
| Apr 24 2024 | 0.001072 | 0.00000200 | 0.19% | 0.001072 | 0.001078 | 0.001067 | 12,937,978.00 |
| Apr 23 2024 | 0.00107 | 0.000013 | 1.23% | 0.001056 | 0.001073 | 0.001038 | 12,790,548.00 |
| Apr 22 2024 | 0.001058 | 0.000043 | 4.24% | 0.001013 | 0.001102 | 0.001013 | 12,439,845.00 |
| Apr 21 2024 | 0.001015 | 0.000016 | 1.60% | 0.000999 | 0.001016 | 0.000998 | 13,514,122.00 |
| Apr 20 2024 | 0.000999 | 0.00000300 | 0.30% | 0.000999 | 0.001002 | 0.000994 | 13,740,588.00 |
