ZEEUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.01361 | -0.0004 | -2.86% | 0.01403 | 0.01419 | 0.01355 | 3,731,785.00 |
Jul 17 2024 | 0.01401 | -0.00044 | -3.04% | 0.01433 | 0.01485 | 0.01363 | 4,587,071.00 |
Jul 16 2024 | 0.01445 | 0.00014 | 0.98% | 0.01435 | 0.01474 | 0.01351 | 2,932,087.00 |
Jul 15 2024 | 0.01431 | 0.001 | 7.51% | 0.0133 | 0.0145 | 0.01316 | 4,095,447.00 |
Jul 14 2024 | 0.01331 | 0.00 | 0.00% | 0.01335 | 0.01348 | 0.01282 | 2,204,539.00 |
Jul 13 2024 | 0.01331 | 0.00073 | 5.80% | 0.01326 | 0.01356 | 0.01308 | 4,541,586.00 |
Jul 12 2024 | 0.01258 | 0.00 | 0.00% | 0.01258 | 0.01258 | 0.01258 | 0.00 |
Jul 11 2024 | 0.01258 | -0.00039 | -3.01% | 0.01299 | 0.01353 | 0.01253 | 4,345,782.00 |
Jul 10 2024 | 0.01297 | -0.00046 | -3.43% | 0.01346 | 0.014 | 0.01278 | 4,543,205.00 |
Jul 09 2024 | 0.01343 | 0.00064 | 5.00% | 0.0128 | 0.01354 | 0.0128 | 3,799,356.00 |
Jul 08 2024 | 0.01279 | -0.00034 | -2.59% | 0.01313 | 0.01332 | 0.01231 | 5,315,111.00 |
Jul 07 2024 | 0.01313 | 0.00014 | 1.08% | 0.01299 | 0.01329 | 0.01281 | 3,828,578.00 |
Jul 06 2024 | 0.01299 | -0.00005 | -0.38% | 0.01306 | 0.01438 | 0.01271 | 4,513,731.00 |
Jul 05 2024 | 0.01304 | -0.00035 | -2.61% | 0.01337 | 0.0135 | 0.01208 | 4,525,432.00 |
Jul 04 2024 | 0.01339 | -0.00057 | -4.08% | 0.01393 | 0.0143 | 0.01301 | 3,826,068.00 |
Jul 03 2024 | 0.01396 | -0.00221 | -13.67% | 0.01619 | 0.01625 | 0.01388 | 2,819,768.00 |
Jul 02 2024 | 0.01617 | -0.00141 | -8.02% | 0.01758 | 0.01761 | 0.01564 | 1,596,617.00 |
Jul 01 2024 | 0.01758 | -0.00004 | -0.23% | 0.01766 | 0.01832 | 0.01694 | 3,867,653.00 |
Jun 30 2024 | 0.01762 | 0.00048 | 2.80% | 0.01699 | 0.01801 | 0.01675 | 3,953,296.00 |
Jun 29 2024 | 0.01714 | -0.00011 | -0.64% | 0.01725 | 0.01759 | 0.01652 | 4,339,965.00 |
Jun 28 2024 | 0.01725 | 0.0001 | 0.58% | 0.01716 | 0.01799 | 0.01681 | 2,985,729.00 |
Jun 27 2024 | 0.01715 | 0.00056 | 3.38% | 0.01662 | 0.01799 | 0.01635 | 3,766,645.00 |
Jun 26 2024 | 0.01659 | -0.00033 | -1.95% | 0.01695 | 0.01702 | 0.0163 | 4,263,958.00 |
Jun 25 2024 | 0.01692 | 0.00133 | 8.53% | 0.01556 | 0.01769 | 0.01553 | 2,700,547.00 |
Jun 24 2024 | 0.01559 | -0.00086 | -5.23% | 0.01647 | 0.01648 | 0.01532 | 4,659,345.00 |
Jun 23 2024 | 0.01645 | 0.00009 | 0.55% | 0.01635 | 0.01701 | 0.0163 | 2,967,013.00 |
Jun 22 2024 | 0.01636 | -0.00008 | -0.49% | 0.01648 | 0.01659 | 0.0163 | 3,390,151.00 |
Jun 21 2024 | 0.01644 | 0.00021 | 1.29% | 0.01603 | 0.017 | 0.01595 | 3,995,036.00 |
Jun 20 2024 | 0.01623 | 0.00049 | 3.11% | 0.01586 | 0.01654 | 0.01554 | 2,968,735.00 |
Jun 19 2024 | 0.01574 | -0.00074 | -4.49% | 0.01648 | 0.01683 | 0.01554 | 4,773,161.00 |
Jun 18 2024 | 0.01648 | -0.00042 | -2.49% | 0.0169 | 0.01698 | 0.01577 | 3,071,909.00 |
Jun 17 2024 | 0.0169 | -0.00098 | -5.48% | 0.0179 | 0.01848 | 0.01682 | 4,542,563.00 |
Jun 16 2024 | 0.01788 | 0.00 | 0.00% | 0.01787 | 0.01857 | 0.01761 | 4,277,273.00 |
Jun 15 2024 | 0.01788 | -0.00052 | -2.83% | 0.01842 | 0.01859 | 0.01788 | 4,716,195.00 |
Jun 14 2024 | 0.0184 | -0.00123 | -6.27% | 0.01963 | 0.01999 | 0.01759 | 4,516,719.00 |
Jun 13 2024 | 0.01963 | -0.00038 | -1.90% | 0.020 | 0.0204 | 0.01951 | 3,614,730.00 |
Jun 12 2024 | 0.02001 | 0.00012 | 0.60% | 0.01996 | 0.02115 | 0.01952 | 2,337,788.00 |
Jun 11 2024 | 0.01989 | -0.00049 | -2.40% | 0.02037 | 0.02044 | 0.0192 | 4,355,097.00 |
Jun 10 2024 | 0.02038 | -0.00025 | -1.21% | 0.02083 | 0.02143 | 0.02001 | 3,192,616.00 |
Jun 09 2024 | 0.02063 | -0.00006 | -0.29% | 0.02072 | 0.02126 | 0.02012 | 2,857,603.00 |
Jun 08 2024 | 0.02069 | -0.00123 | -5.61% | 0.02184 | 0.02228 | 0.02046 | 4,160,920.00 |
Jun 07 2024 | 0.02192 | -0.00159 | -6.76% | 0.02352 | 0.0253 | 0.02127 | 3,535,890.00 |
Jun 06 2024 | 0.02351 | -0.00159 | -6.33% | 0.02505 | 0.02519 | 0.02269 | 2,569,582.00 |
Jun 05 2024 | 0.0251 | 0.00113 | 4.71% | 0.02359 | 0.02587 | 0.02345 | 138,496.00 |
Jun 04 2024 | 0.02397 | 0.00034 | 1.44% | 0.02364 | 0.02473 | 0.02284 | 2,981,786.00 |
Jun 03 2024 | 0.02363 | 0.00009 | 0.38% | 0.0235 | 0.02468 | 0.02336 | 3,189,306.00 |
Jun 02 2024 | 0.02354 | -0.0006 | -2.49% | 0.02434 | 0.02473 | 0.02333 | 2,888,582.00 |
Jun 01 2024 | 0.02414 | 0.0006 | 2.55% | 0.02342 | 0.02443 | 0.02328 | 3,727,060.00 |
May 31 2024 | 0.02354 | 0.00013 | 0.56% | 0.02342 | 0.02363 | 0.02301 | 3,958,096.00 |
May 30 2024 | 0.02341 | -0.00017 | -0.72% | 0.02358 | 0.02407 | 0.02307 | 3,200,441.00 |
May 29 2024 | 0.02358 | -0.00127 | -5.11% | 0.02454 | 0.02487 | 0.0235 | 3,525,886.00 |
May 28 2024 | 0.02485 | -0.00001 | -0.04% | 0.02486 | 0.02592 | 0.02392 | 2,010,580.00 |
May 27 2024 | 0.02486 | 0.00121 | 5.12% | 0.02376 | 0.026 | 0.02344 | 2,979,845.00 |
May 26 2024 | 0.02365 | -0.00027 | -1.13% | 0.02395 | 0.02428 | 0.02324 | 2,839,323.00 |
May 25 2024 | 0.02392 | 0.0005 | 2.13% | 0.02345 | 0.02479 | 0.02252 | 2,375,149.00 |
May 24 2024 | 0.02342 | 0.00069 | 3.04% | 0.02286 | 0.02349 | 0.02212 | 3,840,833.00 |
May 23 2024 | 0.02273 | -0.00073 | -3.11% | 0.02343 | 0.02498 | 0.02264 | 3,485,053.00 |
May 22 2024 | 0.02346 | -0.00086 | -3.54% | 0.02434 | 0.02465 | 0.0234 | 3,215,908.00 |
May 21 2024 | 0.02432 | 0.00108 | 4.65% | 0.02321 | 0.02532 | 0.02281 | 3,473,762.00 |
May 20 2024 | 0.02324 | 0.00165 | 7.64% | 0.0216 | 0.02339 | 0.02123 | 4,020,165.00 |
May 19 2024 | 0.02159 | -0.0011 | -4.85% | 0.0227 | 0.02306 | 0.02158 | 3,819,771.00 |
May 18 2024 | 0.02269 | -0.00016 | -0.70% | 0.02286 | 0.02313 | 0.0225 | 5,722,190.00 |
May 17 2024 | 0.02285 | 0.00067 | 3.02% | 0.02218 | 0.0235 | 0.02201 | 3,584,882.00 |
May 16 2024 | 0.02218 | 0.00033 | 1.51% | 0.02187 | 0.02278 | 0.0216 | 4,072,147.00 |
May 15 2024 | 0.02185 | 0.00114 | 5.50% | 0.0207 | 0.02283 | 0.02043 | 4,788,578.00 |
May 14 2024 | 0.02071 | -0.00057 | -2.68% | 0.02126 | 0.02152 | 0.02025 | 5,196,867.00 |
May 13 2024 | 0.02128 | 0.00043 | 2.06% | 0.02086 | 0.02269 | 0.0204 | 5,232,622.00 |
May 12 2024 | 0.02085 | 0.00016 | 0.77% | 0.02078 | 0.0216 | 0.02057 | 4,908,514.00 |
May 11 2024 | 0.02069 | 0.00055 | 2.73% | 0.02038 | 0.0216 | 0.01989 | 7,613,076.00 |
May 10 2024 | 0.02014 | -0.00198 | -8.95% | 0.02212 | 0.02227 | 0.01999 | 6,136,316.00 |
May 09 2024 | 0.02212 | 0.00087 | 4.09% | 0.02123 | 0.02231 | 0.02107 | 6,508,124.00 |
May 08 2024 | 0.02125 | -0.00044 | -2.03% | 0.02165 | 0.02211 | 0.02084 | 3,256,414.00 |
May 07 2024 | 0.02169 | 0.00072 | 3.43% | 0.02111 | 0.02209 | 0.02045 | 5,534,311.00 |
May 06 2024 | 0.02097 | -0.00163 | -7.21% | 0.02258 | 0.02266 | 0.02043 | 5,616,162.00 |
May 05 2024 | 0.0226 | -0.00017 | -0.75% | 0.02276 | 0.02286 | 0.02239 | 5,941,913.00 |
May 04 2024 | 0.02277 | -0.00028 | -1.21% | 0.02305 | 0.02331 | 0.02238 | 5,948,939.00 |
May 03 2024 | 0.02305 | 0.00048 | 2.13% | 0.02257 | 0.02489 | 0.02187 | 5,986,117.00 |
May 02 2024 | 0.02257 | 0.00101 | 4.68% | 0.02128 | 0.0242 | 0.02018 | 5,879,631.00 |
May 01 2024 | 0.02156 | 0.00002 | 0.09% | 0.02146 | 0.02518 | 0.02052 | 6,749,900.00 |
Apr 30 2024 | 0.02154 | -0.00335 | -13.46% | 0.02483 | 0.02511 | 0.02109 | 4,829,777.00 |
Apr 29 2024 | 0.02489 | 0.00024 | 0.97% | 0.02516 | 0.02525 | 0.02423 | 7,352,794.00 |
Apr 28 2024 | 0.02465 | -0.00142 | -5.45% | 0.02598 | 0.02698 | 0.02459 | 5,293,019.00 |
Apr 27 2024 | 0.02607 | 0.00031 | 1.20% | 0.02573 | 0.02709 | 0.0246 | 4,109,924.00 |
Apr 26 2024 | 0.02576 | 0.0011 | 4.46% | 0.02466 | 0.02699 | 0.02422 | 4,861,035.00 |
Apr 25 2024 | 0.02466 | 0.00022 | 0.90% | 0.0245 | 0.025 | 0.02399 | 6,339,002.00 |
Apr 24 2024 | 0.02444 | -0.00056 | -2.24% | 0.02489 | 0.02759 | 0.02424 | 5,348,289.00 |
Apr 23 2024 | 0.025 | 0.00151 | 6.43% | 0.02353 | 0.02549 | 0.02332 | 5,542,599.00 |
Apr 22 2024 | 0.02349 | -0.00015 | -0.63% | 0.02379 | 0.02401 | 0.02286 | 6,628,482.00 |
Apr 21 2024 | 0.02364 | 0.00102 | 4.51% | 0.02267 | 0.025 | 0.0226 | 6,128,572.00 |
Apr 20 2024 | 0.02262 | 0.00058 | 2.63% | 0.02178 | 0.02319 | 0.02143 | 3,836,326.00 |