CurrencyBeacon logo}}

Crypto Rate Dashboard

CryptoZoon Price Chart

ZOON/USD
$0.000712
7.75%

ZOON Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-11-17 $0.0007854 $0.0007888 $0.00078375 $0.00078615 $42,432.03
2022-11-16 $0.0007842 $0.00078875 $0.00078375 $0.0007861 $77,594.19
2022-11-15 $0.0007977 $0.0008009 $0.00078375 $0.0007843 $77,007.07
2022-11-14 $0.0007951 $0.00080567 $0.00078855 $0.00079655 $78,347.08
2022-11-13 $0.00080184 $0.0008134 $0.0007887 $0.0007951 $67,947.35
2022-11-12 $0.000798 $0.00081324 $0.000798 $0.00080184 $55,110.13
2022-11-11 $0.00081993 $0.00082086 $0.000798 $0.000798 $45,126.88
2022-11-10 $0.00079413 $0.0008236 $0.00078922 $0.00082008 $58,281.78
2022-11-09 $0.00091002 $0.00091963 $0.00079173 $0.00079331 $46,566.81
2022-11-08 $0.00097964 $0.00103925 $0.00090497 $0.00090996 $60,022.40
2022-11-07 $0.00102324 $0.00102805 $0.00093957 $0.00098024 $74,505.51
2022-11-06 $0.0010061 $0.00104122 $0.0005886 $0.0010246 $171,630.91
2022-11-05 $0.00103798 $0.00105231 $0.0007812 $0.00100603 $112,095.93
2022-11-04 $0.00095437 $0.00105917 $0.00093955 $0.00103797 $129,120.70
2022-11-03 $0.00095455 $0.00097756 $0.00094477 $0.00095107 $70,489.02
2022-11-02 $0.0010496 $0.00107016 $0.00094722 $0.00095455 $89,578.04
2022-11-01 $0.00101285 $0.00106646 $0.00091136 $0.00097675 $171,946.93
2022-10-31 $0.000932 $0.00101844 $0.000726 $0.00101235 $147,344.91
2022-10-30 $0.00086625 $0.000949 $0.00084979 $0.000928 $116,627.78
2022-10-29 $0.00084837 $0.00092704 $0.00084034 $0.00086396 $110,620.48
2022-10-28 $0.00082385 $0.00085118 $0.00081765 $0.00084651 $87,202.95
2022-10-27 $0.0008856 $0.00088975 $0.00081 $0.00082392 $102,212.38
2022-10-26 $0.00083686 $0.00092335 $0.00082786 $0.00088468 $75,356.38
2022-10-25 $0.00081521 $0.00084994 $0.0007945 $0.00083679 $68,238.25
2022-10-24 $0.00082173 $0.00089016 $0.00080936 $0.00081488 $141,619.32
2022-10-23 $0.00076884 $0.00117784 $0.00076523 $0.0008207 $288,519.15
2022-10-22 $0.00077668 $0.000781 $0.00075453 $0.00076884 $121,218.82
2022-10-21 $0.00077112 $0.00119855 $0.0007294 $0.00077476 $356,863.47
2022-10-20 $0.00076729 $0.00077638 $0.00076424 $0.00077098 $285,731.00
2022-10-19 $0.00077285 $0.00077957 $0.00076657 $0.00076976 $283,286.29