ZOO Historical USD Price
Daily close · Apr 30, 2024 → Apr 29, 2025Daily price history
Mar 31, 2025 → Apr 29, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-29 | $0.00309139 | $0.00309139 | $0.0029191 | $0.00296493 | $4,207.66 |
| 2025-04-28 | $0.00349128 | $0.00359617 | $0.00264798 | $0.00308818 | $3,960.28 |
| 2025-04-27 | $0.0035788 | $0.00363435 | $0.0034777 | $0.00348676 | $25.57 |
| 2025-04-26 | $0.00343281 | $0.00357968 | $0.00334253 | $0.00357781 | $299.92 |
| 2025-04-25 | $0.00337709 | $0.003493 | $0.00329636 | $0.00343403 | $347.91 |
| 2025-04-24 | $0.00339214 | $0.00340384 | $0.00325499 | $0.00337961 | $48.08 |
| 2025-04-23 | $0.00343947 | $0.00357001 | $0.00333726 | $0.00338944 | $198.41 |
| 2025-04-22 | $0.00319889 | $0.00351777 | $0.00313742 | $0.0034393 | $236.70 |
| 2025-04-21 | $0.00304879 | $0.00328228 | $0.00304879 | $0.00319276 | $138.94 |
| 2025-04-20 | $0.00300792 | $0.00308298 | $0.00264908 | $0.00304757 | $3,372.88 |
| 2025-04-19 | $0.00284175 | $0.00313637 | $0.002818 | $0.00300818 | $459.71 |
| 2025-04-18 | $0.00288174 | $0.00288174 | $0.00284175 | $0.00284175 | $0.00 |
| 2025-04-17 | $0.00281775 | $0.00293504 | $0.00280921 | $0.00284069 | $794.93 |
| 2025-04-16 | $0.00217405 | $0.00318403 | $0.0021374 | $0.00281748 | $3,071.81 |
| 2025-04-15 | $0.00207443 | $0.00221732 | $0.00201553 | $0.00217285 | $369.45 |
| 2025-04-14 | $0.00243615 | $0.00246226 | $0.00196196 | $0.00207399 | $5,366.07 |
| 2025-04-13 | $0.00282381 | $0.00288784 | $0.00231449 | $0.00243432 | $2,224.57 |
| 2025-04-12 | $0.00269994 | $0.00288208 | $0.00265442 | $0.00282368 | $611.03 |
| 2025-04-11 | $0.00259168 | $0.00275258 | $0.00251868 | $0.00269656 | $1,265.96 |
| 2025-04-10 | $0.002454 | $0.00275237 | $0.00244246 | $0.00259143 | $1,925.44 |
| 2025-04-09 | $0.00223411 | $0.00264919 | $0.00216367 | $0.00245352 | $2,170.30 |
| 2025-04-08 | $0.00228887 | $0.00237173 | $0.00215485 | $0.00223269 | $448.67 |
| 2025-04-07 | $0.00220403 | $0.00237882 | $0.00204942 | $0.00228979 | $3,034.88 |
| 2025-04-06 | $0.00227823 | $0.00227876 | $0.00204876 | $0.00208914 | $855.78 |
| 2025-04-05 | $0.00211978 | $0.00228406 | $0.0021106 | $0.00227176 | $1,286.95 |
| 2025-04-04 | $0.00187206 | $0.00229662 | $0.00175336 | $0.00212078 | $10,217.66 |
| 2025-04-03 | $0.00134867 | $0.0021085 | $0.00126914 | $0.00187241 | $13,126.94 |
| 2025-04-02 | $0.00137297 | $0.00139229 | $0.00130802 | $0.00137626 | $281.25 |
| 2025-04-01 | $0.00130078 | $0.00138042 | $0.00129889 | $0.00137388 | $39.77 |
| 2025-03-31 | $0.00130806 | $0.00132284 | $0.00126214 | $0.00130025 | $37.64 |