ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,157.17
      0.57%
      US Tech 100
      17,515.80
      0.55%
      Dow Jones
      38,793.51
      0.30%
      Brent Oil
      83.39
      0.32%
      Bitcoin
      63,829.49
      -0.27%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. ZeusShieldCoin (Gate.io:ZSCUSDT)

      6. ZeusShieldCoin (Gate.io:ZSCUSDT) Historical

      ZSCUSDT ZeusShieldCoin

      0.000212
      -0.00000963 (-4.34%)
      09:25:58 - Realtime Data

      ZSCUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 05 2024 0.000222 0.00000700 3.26% 0.000214 0.000222 0.000206 63,597,776.00
      May 04 2024 0.000215 0.000016 8.06% 0.000199 0.000217 0.000194 25,690,065.00
      May 03 2024 0.000199 -0.00000400 -1.97% 0.000202 0.000218 0.000193 50,537,292.00
      May 02 2024 0.000203 0.000013 6.84% 0.000191 0.000218 0.00019 47,861,416.00
      May 01 2024 0.00019 0.00000500 2.70% 0.000185 0.000194 0.000184 69,130,297.00
      Apr 30 2024 0.000185 -0.000034 -15.53% 0.000205 0.00021 0.000185 31,645,709.00
      Apr 29 2024 0.000219 0.00000700 3.31% 0.000212 0.000219 0.000194 33,058,693.00
      Apr 28 2024 0.000212 0.000021 11.00% 0.000191 0.000219 0.000191 67,008,432.00
      Apr 27 2024 0.000191 -0.00000700 -3.54% 0.00021 0.00021 0.00019 41,490,173.00
      Apr 26 2024 0.000198 -0.000015 -7.04% 0.000214 0.000229 0.000195 16,290,122.00
      Apr 25 2024 0.000213 0.000014 7.04% 0.000199 0.00023 0.000191 54,849,264.00
      Apr 24 2024 0.000199 -0.000013 -6.15% 0.000209 0.000219 0.000198 62,457,927.00
      Apr 23 2024 0.000211 0.00000900 4.44% 0.000202 0.000228 0.0002 64,162,765.00
      Apr 22 2024 0.000203 0.00000100 0.50% 0.000201 0.000204 0.0002 72,811,830.00
      Apr 21 2024 0.000202 0.00001 5.23% 0.000186 0.000202 0.000186 57,777,722.00
      Apr 20 2024 0.000191 -0.00000200 -1.04% 0.000185 0.000198 0.000184 38,088,506.00
      Apr 19 2024 0.000193 0.00000800 4.33% 0.000185 0.000198 0.000174 24,683,995.00
      Apr 18 2024 0.000185 -0.000014 -7.04% 0.000199 0.000199 0.000182 17,234,135.00
      Apr 17 2024 0.000199 0.000031 18.45% 0.000197 0.000199 0.000173 13,648,273.00
      Apr 16 2024 0.000168 -0.000048 -22.26% 0.000206 0.000221 0.00016 38,754,222.00
      Apr 15 2024 0.000216 -0.000029 -11.87% 0.000244 0.000244 0.000199 49,076,620.00
      Apr 14 2024 0.000244 -0.000016 -6.16% 0.000244 0.000292 0.000199 16,847,597.00
      Apr 13 2024 0.00026 0.000021 8.78% 0.00025 0.000277 0.0002 29,376,950.00
      Apr 12 2024 0.000239 -0.000028 -10.49% 0.000267 0.000268 0.000239 27,360,192.00
      Apr 11 2024 0.000267 -0.000013 -4.64% 0.000287 0.0003 0.000258 7,560,456.00
      Apr 10 2024 0.00028 -0.00001 -3.44% 0.000268 0.000318 0.000246 21,101,494.00
      Apr 09 2024 0.00029 -0.000018 -5.84% 0.000311 0.000318 0.000239 48,909,005.00
      Apr 08 2024 0.000308 -0.000011 -3.45% 0.000319 0.000334 0.000305 48,257,716.00
      Apr 07 2024 0.000319 -0.000026 -7.53% 0.000346 0.000394 0.00031 85,169,066.00
      Apr 06 2024 0.000345 0.000065 23.23% 0.000278 0.0004 0.000264 57,779,204.00
      Apr 05 2024 0.00028 -0.00000500 -1.76% 0.000284 0.000288 0.000261 30,178,473.00
      Apr 04 2024 0.000285 0.000014 5.17% 0.000282 0.000293 0.000253 20,277,774.00
      Apr 03 2024 0.000271 -0.000032 -10.57% 0.000303 0.000306 0.000267 43,224,899.00
      Apr 02 2024 0.000303 -0.00000200 -0.66% 0.000304 0.000314 0.00027 45,231,001.00
      Apr 01 2024 0.000305 -0.000017 -5.29% 0.000323 0.00035 0.000296 46,513,018.00
      Mar 31 2024 0.000322 0.000018 5.94% 0.000306 0.000331 0.000306 40,927,564.00
      Mar 30 2024 0.000303 -0.00000300 -0.98% 0.000306 0.000315 0.000285 55,424,798.00
      Mar 29 2024 0.000306 0.00000200 0.66% 0.000296 0.000325 0.000275 89,996,002.00
      Mar 28 2024 0.000304 -0.000063 -17.16% 0.000384 0.0004 0.000304 83,142,709.00
      Mar 27 2024 0.000367 -0.00000100 -0.27% 0.00037 0.000414 0.000358 50,249,828.00
      Mar 26 2024 0.000368 -0.000055 -13.01% 0.000424 0.000426 0.000364 58,322,597.00
      Mar 25 2024 0.000423 0.00000031 0.07% 0.000415 0.000426 0.0004 53,185,681.00
      Mar 24 2024 0.000423 -0.00000073 -0.17% 0.000442 0.000443 0.000382 54,049,062.00
      Mar 23 2024 0.000423 0.00001 2.42% 0.000412 0.000458 0.000384 68,212,328.00
      Mar 22 2024 0.000414 -0.000118 -22.18% 0.000561 0.000561 0.000382 54,832,694.00
      Mar 21 2024 0.000532 0.000161 43.22% 0.000377 0.000578 0.000368 68,697,503.00
      Mar 20 2024 0.000371 0.00001 2.77% 0.000359 0.000377 0.000344 60,575,843.00
      Mar 19 2024 0.000362 -0.00003 -7.65% 0.000388 0.000394 0.000347 71,273,015.00
      Mar 18 2024 0.000392 -0.000052 -11.71% 0.000448 0.000457 0.000375 55,240,723.00
      Mar 17 2024 0.000444 0.000056 14.44% 0.000451 0.000536 0.000383 53,476,280.00
      Mar 16 2024 0.000388 -0.000125 -24.37% 0.000509 0.000512 0.000372 58,595,300.00
      Mar 15 2024 0.000513 -0.00000032 -0.06% 0.000513 0.000525 0.000488 57,804,078.00
      Mar 14 2024 0.000513 -0.00014 -21.42% 0.000653 0.000668 0.0005 48,424,235.00
      Mar 13 2024 0.000654 0.000089 15.78% 0.000568 0.000654 0.000552 51,660,731.00
      Mar 12 2024 0.000564 0.000038 7.22% 0.000527 0.000579 0.000421 64,728,299.00
      Mar 11 2024 0.000527 -0.000062 -10.53% 0.000581 0.00063 0.000509 49,546,648.00
      Mar 10 2024 0.000589 0.000088 17.58% 0.000493 0.000668 0.00049 86,849,161.00
      Mar 09 2024 0.000501 0.000126 33.63% 0.000377 0.00053 0.000376 80,781,696.00
      Mar 08 2024 0.000375 -0.000046 -10.94% 0.000409 0.00042 0.000356 77,735,192.00
      Mar 07 2024 0.000421 0.000071 20.28% 0.000355 0.00047 0.00035 90,743,056.00
      Mar 06 2024 0.00035 0.00005 16.68% 0.000298 0.00047 0.000287 104,262,030.00
      Mar 05 2024 0.0003 0.00000500 1.70% 0.000295 0.000304 0.000255 81,261,247.00
      Mar 04 2024 0.000295 0.00000600 2.08% 0.000282 0.000311 0.000273 88,843,932.00
      Mar 03 2024 0.000289 0.00003 11.58% 0.000258 0.0003 0.00025 89,636,559.00
      Mar 02 2024 0.000259 0.000015 6.15% 0.000246 0.000264 0.000237 105,067,585.00
      Mar 01 2024 0.000244 0.00001 4.28% 0.000238 0.00025 0.000225 85,102,630.00
      Feb 29 2024 0.000234 -0.00000100 -0.43% 0.000234 0.00025 0.000229 96,043,882.00
      Feb 28 2024 0.000235 -0.00000400 -1.68% 0.00024 0.00024 0.000229 91,024,920.00
      Feb 27 2024 0.000239 0.00000100 0.42% 0.000238 0.000241 0.000228 90,138,302.00
      Feb 26 2024 0.000238 0.00000600 2.59% 0.00023 0.00024 0.000225 82,875,467.00
      Feb 25 2024 0.000232 0.000013 5.94% 0.000222 0.000239 0.000215 87,017,179.00
      Feb 24 2024 0.000219 -0.000029 -11.71% 0.000246 0.000248 0.000213 85,373,693.00
      Feb 23 2024 0.000248 0.000014 6.00% 0.000234 0.000269 0.000223 112,113,377.00
      Feb 22 2024 0.000233 0.000042 21.97% 0.000192 0.000277 0.000186 103,063,543.00
      Feb 21 2024 0.000191 -0.00001 -4.97% 0.000203 0.000208 0.000177 91,110,579.00
      Feb 20 2024 0.000201 -0.000011 -5.19% 0.000209 0.000211 0.000196 101,912,854.00
      Feb 19 2024 0.000212 0.000019 9.85% 0.000193 0.000261 0.000191 128,177,456.00
      Feb 18 2024 0.000193 0.000014 7.81% 0.000179 0.0002 0.000179 114,624,565.00
      Feb 17 2024 0.000179 -0.00000073 -0.41% 0.00018 0.000196 0.000172 115,473,037.00
      Feb 16 2024 0.00018 0.00000300 1.69% 0.000177 0.000182 0.000177 82,653,378.00
      Feb 15 2024 0.000178 -0.000021 -10.58% 0.000201 0.000202 0.000175 88,949,528.00
      Feb 14 2024 0.000199 -0.00000093 -0.47% 0.000199 0.000206 0.000198 93,282,997.00
      Feb 13 2024 0.0002 -0.00000600 -2.92% 0.000206 0.000206 0.000193 101,729,282.00
      Feb 12 2024 0.000206 0.000018 9.62% 0.000187 0.000217 0.000185 96,038,452.00
      Feb 11 2024 0.000187 0.00000800 4.47% 0.000179 0.0002 0.00017 100,216,373.00
      Feb 10 2024 0.000179 0.00000600 3.47% 0.000172 0.00018 0.00017 102,870,001.00
      Feb 09 2024 0.000173 0.00000200 1.17% 0.00017 0.00018 0.00017 102,552,425.00
      Feb 08 2024 0.000171 0.00000200 1.18% 0.000169 0.000217 0.000161 134,915,855.00
      Feb 07 2024 0.000169 0.00000500 3.04% 0.000165 0.00017 0.000164 113,661,844.00
      Feb 06 2024 0.000164 0.00000500 3.14% 0.000159 0.000168 0.000158 106,688,116.00

      Your Recent History

      GATE
      ZSCUSDT
      ZeusShieldCoin
      Delayed Upgrade Clock