ZOON Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00076816 | $0.00078811 | $0.00076539 | $0.00077833 | $832.53 |
| 2026-09-24 | $0.00076484 | $0.00077855 | $0.00075913 | $0.00076805 | $981.81 |
| 2026-09-23 | $0.00079581 | $0.00080167 | $0.00076257 | $0.00076484 | $691.73 |
| 2026-09-22 | $0.00078255 | $0.00079813 | $0.00077381 | $0.00079582 | $684.56 |
| 2026-09-21 | $0.00076873 | $0.00079582 | $0.00076621 | $0.00078266 | $953.87 |
| 2026-09-20 | $0.00075902 | $0.00078059 | $0.00075238 | $0.00076846 | $627.06 |
| 2026-09-19 | $0.00076485 | $0.00076867 | $0.00075719 | $0.00075918 | $374.23 |
| 2026-09-18 | $0.0008556 | $0.0008556 | $0.0008556 | $0.0008556 | $19,604.54 |
| 2026-09-17 | $0.0008556 | $0.0008556 | $0.0008556 | $0.0008556 | $19,669.56 |
| 2026-09-16 | $0.0008556 | $0.0008556 | $0.0008556 | $0.0008556 | $19,546.01 |
| 2026-09-15 | $0.0008556 | $0.0008556 | $0.0008556 | $0.0008556 | $19,545.12 |
| 2026-09-14 | $0.0008556 | $0.0008556 | $0.0008556 | $0.0008556 | $19,693.68 |
| 2026-09-13 | $0.0008556 | $0.0008556 | $0.0008556 | $0.0008556 | $19,543.09 |
| 2026-09-12 | $0.0008556 | $0.0008556 | $0.0008556 | $0.0008556 | $19,852.47 |
| 2026-09-11 | $0.00088603 | $0.00091993 | $0.00083895 | $0.0008556 | $25,058.77 |
| 2026-09-10 | $0.0007452 | $0.00096939 | $0.00074157 | $0.00088525 | $111,395.25 |
| 2026-09-09 | $0.00074788 | $0.0007489 | $0.00074493 | $0.0007473 | $9,246.40 |
| 2026-09-08 | $0.00074769 | $0.00074867 | $0.0007449 | $0.00074523 | $9,086.34 |
| 2026-09-07 | $0.00074798 | $0.0007555 | $0.00074483 | $0.00074621 | $9,690.84 |
| 2026-09-06 | $0.00074574 | $0.00074847 | $0.00074487 | $0.0007468 | $9,262.77 |
| 2026-09-05 | $0.00072872 | $0.0007696 | $0.00072493 | $0.0007465 | $12,293.70 |
| 2026-09-04 | $0.0007384 | $0.0007384 | $0.00072852 | $0.0007314 | $9,418.17 |
| 2026-09-03 | $0.0006192 | $0.0007384 | $0.0000708 | $0.00073542 | $225,075.37 |
| 2026-09-02 | $0.00069951 | $0.0007016 | $0.0006192 | $0.0006192 | $8,105.05 |
| 2026-09-01 | $0.00070542 | $0.0007083 | $0.0006982 | $0.00070059 | $9,488.39 |
| 2026-08-31 | $0.0007115 | $0.0007116 | $0.0007049 | $0.0007066 | $9,790.71 |
| 2026-08-30 | $0.00072559 | $0.00072667 | $0.00071049 | $0.00071049 | $9,096.05 |
| 2026-08-29 | $0.0007266 | $0.00072822 | $0.00072159 | $0.0007232 | $9,251.26 |
| 2026-08-28 | $0.0007263 | $0.0007284 | $0.0007248 | $0.00072574 | $9,590.51 |
| 2026-08-27 | $0.0007269 | $0.00072837 | $0.00072483 | $0.00072729 | $9,210.52 |