ZZZUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 0.11576 | 0.00064 | 0.56% | 0.11516 | 0.11946 | 0.11483 | 158,640.00 |
May 31 2024 | 0.11512 | -0.00141 | -1.21% | 0.11679 | 0.11775 | 0.11382 | 122,099.00 |
May 30 2024 | 0.11653 | 0.00196 | 1.71% | 0.11453 | 0.11855 | 0.11271 | 87,089.00 |
May 29 2024 | 0.11457 | -0.00194 | -1.67% | 0.11706 | 0.11854 | 0.11355 | 84,858.00 |
May 28 2024 | 0.11651 | -0.00316 | -2.64% | 0.11966 | 0.12028 | 0.11371 | 123,321.00 |
May 27 2024 | 0.11967 | 0.00383 | 3.31% | 0.11563 | 0.12427 | 0.11534 | 113,973.00 |
May 26 2024 | 0.11584 | -0.00329 | -2.76% | 0.11925 | 0.12008 | 0.11396 | 67,583.00 |
May 25 2024 | 0.11913 | 0.00161 | 1.37% | 0.11711 | 0.12124 | 0.11435 | 69,433.00 |
May 24 2024 | 0.11752 | 0.00302 | 2.64% | 0.11639 | 0.11862 | 0.1123 | 92,626.00 |
May 23 2024 | 0.1145 | -0.00458 | -3.85% | 0.11865 | 0.12161 | 0.11233 | 158,860.00 |
May 22 2024 | 0.11908 | -0.00343 | -2.80% | 0.12195 | 0.12383 | 0.11856 | 146,536.00 |
May 21 2024 | 0.12251 | -0.00188 | -1.51% | 0.1244 | 0.12677 | 0.11945 | 141,045.00 |
May 20 2024 | 0.12439 | 0.00967 | 8.43% | 0.11442 | 0.12485 | 0.11279 | 120,879.00 |
May 19 2024 | 0.11472 | -0.00211 | -1.81% | 0.11712 | 0.11998 | 0.11245 | 153,485.00 |
May 18 2024 | 0.11683 | 0.00122 | 1.06% | 0.11558 | 0.11815 | 0.11416 | 118,094.00 |
May 17 2024 | 0.11561 | 0.00247 | 2.18% | 0.11336 | 0.11666 | 0.11116 | 133,868.00 |
May 16 2024 | 0.11314 | 0.00071 | 0.63% | 0.11338 | 0.11425 | 0.11135 | 119,233.00 |
May 15 2024 | 0.11243 | 0.00819 | 7.86% | 0.10428 | 0.11424 | 0.10204 | 113,343.00 |
May 14 2024 | 0.10424 | -0.00315 | -2.93% | 0.10725 | 0.10772 | 0.10289 | 142,237.00 |
May 13 2024 | 0.10739 | 0.00529 | 5.18% | 0.10282 | 0.10797 | 0.10064 | 110,840.00 |
May 12 2024 | 0.1021 | -0.00046 | -0.45% | 0.10228 | 0.10313 | 0.09985 | 127,443.00 |
May 11 2024 | 0.10256 | -0.00031 | -0.30% | 0.10236 | 0.10332 | 0.09935 | 183,805.00 |
May 10 2024 | 0.10287 | -0.00537 | -4.96% | 0.10632 | 0.1079 | 0.0987 | 232,208.00 |
May 09 2024 | 0.10824 | 0.00423 | 4.07% | 0.10395 | 0.1138 | 0.10111 | 179,435.00 |
May 08 2024 | 0.10401 | -0.00226 | -2.13% | 0.10601 | 0.10693 | 0.10378 | 192,681.00 |
May 07 2024 | 0.10627 | -0.00193 | -1.78% | 0.10804 | 0.11158 | 0.10522 | 189,598.00 |
May 06 2024 | 0.1082 | -0.00018 | -0.17% | 0.10882 | 0.11294 | 0.1069 | 154,201.00 |
May 05 2024 | 0.10838 | -0.00139 | -1.27% | 0.10942 | 0.10984 | 0.10624 | 123,008.00 |
May 04 2024 | 0.10977 | 0.00235 | 2.19% | 0.1072 | 0.11093 | 0.10599 | 132,988.00 |
May 03 2024 | 0.10742 | 0.00963 | 9.85% | 0.09785 | 0.10793 | 0.09738 | 147,707.00 |
May 02 2024 | 0.09779 | 0.00196 | 2.05% | 0.09549 | 0.09848 | 0.09374 | 209,565.00 |
May 01 2024 | 0.09583 | 0.00039 | 0.41% | 0.09576 | 0.09768 | 0.09251 | 258,702.00 |
Apr 30 2024 | 0.09544 | -0.00643 | -6.31% | 0.10208 | 0.1027 | 0.0922 | 215,083.00 |
Apr 29 2024 | 0.10187 | 0.00134 | 1.33% | 0.10031 | 0.10292 | 0.09758 | 235,858.00 |
Apr 28 2024 | 0.10053 | 0.00012 | 0.12% | 0.10042 | 0.10281 | 0.0997 | 210,513.00 |
Apr 27 2024 | 0.10041 | -0.0023 | -2.24% | 0.10255 | 0.1028 | 0.09901 | 244,287.00 |
Apr 26 2024 | 0.10271 | -0.00166 | -1.59% | 0.10402 | 0.10434 | 0.10196 | 219,419.00 |
Apr 25 2024 | 0.10437 | 0.00132 | 1.28% | 0.10338 | 0.10486 | 0.10034 | 246,594.00 |
Apr 24 2024 | 0.10305 | -0.00522 | -4.82% | 0.10824 | 0.11209 | 0.10223 | 186,074.00 |
Apr 23 2024 | 0.10827 | -0.00074 | -0.68% | 0.10899 | 0.11165 | 0.10702 | 134,666.00 |
Apr 22 2024 | 0.10901 | 0.00512 | 4.93% | 0.10387 | 0.10966 | 0.10362 | 130,063.00 |
Apr 21 2024 | 0.10389 | 0.00109 | 1.06% | 0.10384 | 0.10775 | 0.10262 | 137,022.00 |
Apr 20 2024 | 0.1028 | 0.00238 | 2.37% | 0.10173 | 0.105 | 0.09962 | 142,736.00 |
Apr 19 2024 | 0.10042 | 0.00005 | 0.05% | 0.10032 | 0.10631 | 0.09359 | 152,960.00 |
Apr 18 2024 | 0.10037 | 0.00415 | 4.31% | 0.09631 | 0.10111 | 0.09513 | 147,241.00 |
Apr 17 2024 | 0.09622 | -0.00162 | -1.66% | 0.09814 | 0.10089 | 0.09178 | 138,746.00 |
Apr 16 2024 | 0.09784 | 0.00032 | 0.33% | 0.09746 | 0.09949 | 0.09481 | 157,507.00 |
Apr 15 2024 | 0.09752 | -0.00338 | -3.35% | 0.10095 | 0.10497 | 0.09694 | 155,120.00 |
Apr 14 2024 | 0.1009 | 0.00098 | 0.98% | 0.0982 | 0.10196 | 0.08732 | 201,776.00 |
Apr 13 2024 | 0.09992 | -0.00567 | -5.37% | 0.10567 | 0.10644 | 0.08178 | 187,692.00 |
Apr 12 2024 | 0.10559 | -0.00789 | -6.95% | 0.11342 | 0.1163 | 0.10346 | 264,397.00 |
Apr 11 2024 | 0.11348 | -0.00085 | -0.74% | 0.11397 | 0.11887 | 0.11236 | 253,088.00 |
Apr 10 2024 | 0.11433 | 0.00393 | 3.56% | 0.11028 | 0.11613 | 0.10823 | 249,302.00 |
Apr 09 2024 | 0.1104 | -0.00742 | -6.30% | 0.11703 | 0.11844 | 0.10778 | 258,423.00 |
Apr 08 2024 | 0.11782 | 0.00702 | 6.34% | 0.11183 | 0.12178 | 0.11107 | 282,946.00 |
Apr 07 2024 | 0.1108 | 0.00037 | 0.34% | 0.11004 | 0.11463 | 0.10905 | 164,590.00 |
Apr 06 2024 | 0.11043 | 0.00313 | 2.92% | 0.10734 | 0.11373 | 0.10379 | 161,510.00 |
Apr 05 2024 | 0.1073 | -0.00055 | -0.51% | 0.10766 | 0.10882 | 0.10365 | 187,567.00 |
Apr 04 2024 | 0.10785 | 0.00428 | 4.13% | 0.10371 | 0.11008 | 0.10096 | 172,738.00 |
Apr 03 2024 | 0.10357 | 0.00061 | 0.59% | 0.10249 | 0.10573 | 0.10001 | 245,367.00 |
Apr 02 2024 | 0.10296 | -0.00814 | -7.33% | 0.11166 | 0.11166 | 0.10078 | 267,569.00 |
Apr 01 2024 | 0.1111 | -0.00229 | -2.02% | 0.11347 | 0.11552 | 0.10764 | 277,864.00 |
Mar 31 2024 | 0.11339 | 0.00258 | 2.33% | 0.11168 | 0.11884 | 0.10528 | 331,636.00 |
Mar 30 2024 | 0.11081 | -0.00142 | -1.27% | 0.11203 | 0.11367 | 0.10809 | 256,742.00 |
Mar 29 2024 | 0.11223 | -0.00217 | -1.90% | 0.11394 | 0.11593 | 0.10959 | 280,898.00 |
Mar 28 2024 | 0.1144 | 0.00317 | 2.85% | 0.11143 | 0.11628 | 0.1103 | 299,509.00 |
Mar 27 2024 | 0.11123 | -0.00065 | -0.58% | 0.11219 | 0.11733 | 0.10849 | 292,219.00 |
Mar 26 2024 | 0.11188 | -0.00134 | -1.18% | 0.11208 | 0.11696 | 0.110 | 299,414.00 |
Mar 25 2024 | 0.11322 | 0.00672 | 6.31% | 0.10607 | 0.11701 | 0.10435 | 314,801.00 |
Mar 24 2024 | 0.1065 | 0.00571 | 5.67% | 0.10018 | 0.10859 | 0.09909 | 350,531.00 |
Mar 23 2024 | 0.10079 | 0.00288 | 2.94% | 0.09811 | 0.10406 | 0.09748 | 337,612.00 |
Mar 22 2024 | 0.09791 | -0.00464 | -4.52% | 0.103 | 0.10485 | 0.09615 | 343,053.00 |
Mar 21 2024 | 0.10255 | -0.00522 | -4.84% | 0.10748 | 0.11089 | 0.10065 | 337,366.00 |
Mar 20 2024 | 0.10777 | 0.0146 | 15.67% | 0.09327 | 0.10943 | 0.09177 | 341,237.00 |
Mar 19 2024 | 0.09317 | -0.00577 | -5.83% | 0.09892 | 0.10003 | 0.09096 | 340,270.00 |
Mar 18 2024 | 0.09894 | -0.00139 | -1.39% | 0.10092 | 0.10209 | 0.09652 | 342,033.00 |
Mar 17 2024 | 0.10033 | 0.0068 | 7.27% | 0.09339 | 0.1016 | 0.09231 | 340,218.00 |
Mar 16 2024 | 0.09353 | -0.00752 | -7.44% | 0.09966 | 0.10187 | 0.09194 | 337,462.00 |
Mar 15 2024 | 0.10105 | -0.00304 | -2.92% | 0.10408 | 0.10579 | 0.08869 | 366,846.00 |
Mar 14 2024 | 0.10409 | -0.00297 | -2.77% | 0.10773 | 0.11358 | 0.09749 | 396,796.00 |
Mar 13 2024 | 0.10706 | 0.0046 | 4.49% | 0.10249 | 0.10991 | 0.10176 | 319,469.00 |
Mar 12 2024 | 0.10246 | -0.00281 | -2.67% | 0.10516 | 0.11052 | 0.09841 | 367,841.00 |
Mar 11 2024 | 0.10527 | 0.00702 | 7.15% | 0.09893 | 0.11206 | 0.09704 | 340,953.00 |
Mar 10 2024 | 0.09825 | -0.00039 | -0.40% | 0.09813 | 0.1016 | 0.09701 | 345,815.00 |
Mar 09 2024 | 0.09864 | -0.00106 | -1.06% | 0.09909 | 0.09998 | 0.09511 | 357,322.00 |
Mar 08 2024 | 0.0997 | 0.00137 | 1.39% | 0.09821 | 0.10301 | 0.09712 | 351,574.00 |
Mar 07 2024 | 0.09833 | -0.00066 | -0.67% | 0.09929 | 0.10028 | 0.09691 | 358,508.00 |
Mar 06 2024 | 0.09899 | -0.00344 | -3.36% | 0.10339 | 0.10825 | 0.09862 | 357,791.00 |
Mar 05 2024 | 0.10243 | -0.01031 | -9.14% | 0.11392 | 0.11953 | 0.0939 | 384,689.00 |
Mar 04 2024 | 0.11274 | 0.00888 | 8.55% | 0.10424 | 0.11879 | 0.10272 | 334,016.00 |
Mar 03 2024 | 0.10386 | 0.00084 | 0.82% | 0.10241 | 0.10475 | 0.10014 | 305,251.00 |
Mar 02 2024 | 0.10302 | -0.00318 | -2.99% | 0.10639 | 0.10756 | 0.10176 | 284,141.00 |