ZOOM Historical USD Price
Daily close · Sep 26, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.007497 | $0.007623 | $0.007186 | $0.007351 | $13,881.89 |
| 2026-09-24 | $0.00746 | $0.007498 | $0.007234 | $0.007494 | $15,751.35 |
| 2026-09-23 | $0.007281 | $0.007465 | $0.006758 | $0.007385 | $15,743.11 |
| 2026-09-22 | $0.007111 | $0.007378 | $0.006741 | $0.007297 | $19,560.00 |
| 2026-09-21 | $0.006111 | $0.007361 | $0.006093 | $0.007111 | $1,837.58 |
| 2026-09-20 | $0.00619 | $0.006331 | $0.006111 | $0.006111 | $156.12 |
| 2026-09-19 | $0.006201 | $0.006331 | $0.00612 | $0.00619 | $1,192.35 |
| 2026-09-18 | $0.006539 | $0.006539 | $0.006206 | $0.006206 | $237.95 |
| 2026-09-17 | $0.006733 | $0.006733 | $0.00623 | $0.006539 | $2,034.18 |
| 2026-09-16 | $0.006625 | $0.00711 | $0.00608 | $0.006733 | $6,045.20 |
| 2026-09-15 | $0.006344 | $0.00714 | $0.006344 | $0.006625 | $1,795.53 |
| 2026-09-14 | $0.006389 | $0.006389 | $0.006323 | $0.006344 | $41.76 |
| 2026-09-13 | $0.005996 | $0.006577 | $0.005996 | $0.006389 | $489.65 |
| 2026-09-12 | $0.006463 | $0.006561 | $0.005996 | $0.005996 | $415.31 |
| 2026-09-11 | $0.006766 | $0.006834 | $0.00634 | $0.006463 | $4,084.94 |
| 2026-09-10 | $0.00728 | $0.00728 | $0.006511 | $0.006766 | $2,147.95 |
| 2026-09-09 | $0.0058 | $0.00728 | $0.005542 | $0.00728 | $10,595.95 |
| 2026-09-08 | $0.006371 | $0.006371 | $0.0058 | $0.0058 | $1,204.52 |
| 2026-09-07 | $0.006474 | $0.006474 | $0.006371 | $0.006371 | $56.55 |
| 2026-09-06 | $0.006464 | $0.00685 | $0.006464 | $0.006474 | $67.50 |
| 2026-09-05 | $0.007589 | $0.007589 | $0.006463 | $0.006464 | $180.22 |
| 2026-09-04 | $0.0073 | $0.007909 | $0.0073 | $0.007589 | $135.02 |
| 2026-09-03 | $0.00714 | $0.0073 | $0.00714 | $0.0073 | $205.34 |
| 2026-09-02 | $0.007485 | $0.0075 | $0.00705 | $0.00714 | $312.54 |
| 2026-09-01 | $0.007127 | $0.007485 | $0.00659 | $0.007485 | $1,035.01 |
| 2026-08-31 | $0.00763 | $0.00787 | $0.007 | $0.007127 | $1,415.97 |
| 2026-08-30 | $0.007964 | $0.007964 | $0.00689 | $0.00763 | $3,925.54 |
| 2026-08-29 | $0.00841 | $0.00841 | $0.007833 | $0.007964 | $1,991.17 |
| 2026-08-28 | $0.008799 | $0.008799 | $0.008122 | $0.00841 | $2,054.47 |
| 2026-08-27 | $0.010703 | $0.010703 | $0.00862 | $0.008799 | $2,574.69 |