NZERO Historical USD Price
Daily close · May 23, 2024 → May 23, 2025Daily price history
Apr 24, 2025 → May 23, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-23 | $0.0006761 | $0.0006761 | $0.0006761 | $0.0006761 | $59,824.82 |
| 2025-05-22 | $0.0006761 | $0.0006761 | $0.0006761 | $0.0006761 | $59,824.82 |
| 2025-05-21 | $0.0006761 | $0.0006761 | $0.0006761 | $0.0006761 | $59,824.82 |
| 2025-05-20 | $0.0006761 | $0.0006761 | $0.0006761 | $0.0006761 | $59,824.82 |
| 2025-05-19 | $0.0006761 | $0.0006761 | $0.0006761 | $0.0006761 | $59,824.82 |
| 2025-05-18 | $0.0006761 | $0.0006761 | $0.0006761 | $0.0006761 | $59,824.82 |
| 2025-05-17 | $0.0006761 | $0.0006761 | $0.0006761 | $0.0006761 | $59,824.82 |
| 2025-05-16 | $0.0006767 | $0.000677 | $0.0006751 | $0.0006761 | $59,824.82 |
| 2025-05-15 | $0.0006752 | $0.0006958 | $0.0006501 | $0.0006767 | $50,865.44 |
| 2025-05-14 | $0.0006875 | $0.0006891 | $0.0006587 | $0.0006752 | $66,875.92 |
| 2025-05-13 | $0.0007002 | $0.0007002 | $0.0006779 | $0.0006875 | $76,439.76 |
| 2025-05-12 | $0.0007088 | $0.0007512 | $0.0006815 | $0.0007003 | $64,627.42 |
| 2025-05-11 | $0.0006871 | $0.0008599 | $0.0006656 | $0.0007083 | $87,274.63 |
| 2025-05-10 | $0.0006634 | $0.0006874 | $0.0006551 | $0.0006872 | $82,719.75 |
| 2025-05-09 | $0.0006988 | $0.0006998 | $0.0006628 | $0.0006629 | $60,200.61 |
| 2025-05-08 | $0.0007008 | $0.0007009 | $0.000698 | $0.0006997 | $106,672.05 |
| 2025-05-07 | $0.0007016 | $0.000703 | $0.0006933 | $0.0007002 | $111,197.49 |
| 2025-05-06 | $0.0007357 | $0.0007357 | $0.0006748 | $0.000702 | $88,734.60 |
| 2025-05-05 | $0.0012035 | $0.0012039 | $0.0006534 | $0.0007357 | $50,650.98 |
| 2025-05-04 | $0.0012029 | $0.00122 | $0.0012025 | $0.0012038 | $91,606.41 |
| 2025-05-03 | $0.0008303 | $0.0014178 | $0.0007623 | $0.0012029 | $77,336.81 |
| 2025-05-02 | $0.0008367 | $0.0009489 | $0.0007692 | $0.0008303 | $111,850.63 |
| 2025-05-01 | $0.0007642 | $0.0008388 | $0.0007642 | $0.0008388 | $186,111.37 |
| 2025-04-30 | $0.0008402 | $0.0008402 | $0.0007613 | $0.0007642 | $154,329.03 |
| 2025-04-29 | $0.0009502 | $0.0009901 | $0.0008113 | $0.0008402 | $67,918.76 |
| 2025-04-28 | $0.0007016 | $0.0010089 | $0.0006948 | $0.0009502 | $66,538.26 |
| 2025-04-27 | $0.000703 | $0.0007035 | $0.0006895 | $0.0007021 | $57,450.47 |
| 2025-04-26 | $0.0007082 | $0.0007373 | $0.0007019 | $0.000703 | $88,413.26 |
| 2025-04-25 | $0.0006101 | $0.000794 | $0.0006075 | $0.0007062 | $77,514.06 |
| 2025-04-24 | $0.0005998 | $0.00065 | $0.0005997 | $0.0006101 | $55,402.24 |