CurrencyBeacon logo}}

Crypto Rate Dashboard

ZeroSwap Price Chart

ZEE/USD
$0.00021
2.87%

ZEE Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-11-30 $0.46817416 $0.48422954 $0.46305105 $0.46464197 $210,617.84
2021-11-29 $0.44908398 $0.47000139 $0.44908398 $0.46758511 $104,838.75
2021-11-28 $0.45645243 $0.45728382 $0.42267108 $0.44838401 $327,670.53
2021-11-27 $0.45932597 $0.46480938 $0.45375274 $0.45633276 $131,085.02
2021-11-26 $0.54302517 $0.54461913 $0.45845688 $0.45862408 $290,702.89
2021-11-25 $0.54573228 $0.5471469 $0.51640774 $0.5426725 $232,565.06
2021-11-24 $0.58333614 $0.59184571 $0.54325858 $0.54532903 $417,178.32
2021-11-23 $0.66410405 $0.68629437 $0.58052187 $0.58314026 $446,535.85
2021-11-22 $0.7172472 $0.7172472 $0.61871062 $0.66526628 $1.11M
2021-11-21 $0.69478669 $0.76199866 $0.67883697 $0.72362146 $778,011.46
2021-11-20 $0.65956927 $0.69501779 $0.63203373 $0.69501779 $555,553.47
2021-11-19 $0.52099605 $0.73475563 $0.51164193 $0.65924494 $1.32M
2021-11-18 $0.56453284 $0.57082616 $0.51222909 $0.52020949 $743,675.74
2021-11-17 $0.51147893 $0.62753204 $0.49457369 $0.56522517 $1.10M
2021-11-16 $0.53852542 $0.53852542 $0.48373775 $0.51427215 $689,313.84
2021-11-15 $0.57936148 $0.60724352 $0.53655629 $0.53913854 $1.15M
2021-11-14 $0.48513549 $0.62600796 $0.48241497 $0.57898627 $2.95M
2021-11-13 $0.43157261 $0.49078895 $0.42372503 $0.48498816 $596,430.77
2021-11-12 $0.45136842 $0.45841481 $0.37529411 $0.43201189 $826,805.56
2021-11-11 $0.47900862 $0.49456334 $0.45055109 $0.451512 $320,998.07
2021-11-10 $0.56181682 $0.56682817 $0.46826901 $0.47903916 $925,291.26
2021-11-09 $0.61603654 $0.62414811 $0.56250096 $0.56250096 $2.64M
2021-11-08 $0.65990733 $0.66947225 $0.61480479 $0.61496747 $856,327.58
2021-11-07 $0.63641422 $0.66403185 $0.63597043 $0.6609002 $841,272.69
2021-11-06 $0.69098833 $0.69548206 $0.63293509 $0.63521582 $542,321.76
2021-11-05 $0.69719105 $0.70125575 $0.68449843 $0.69190103 $1.05M
2021-11-04 $0.76885511 $0.77388026 $0.6970272 $0.6970272 $987,088.59
2021-11-03 $0.74925063 $0.84689481 $0.73804797 $0.76754202 $3.09M
2021-11-02 $0.6922564 $0.75660684 $0.67549143 $0.74922196 $2.69M
2021-11-01 $0.67700332 $0.69604223 $0.65853044 $0.69474197 $1.91M