CurrencyBeacon logo}}

Crypto Rate Dashboard

ZooKeeper Price Chart

ZOO/USD
$0.002965
0.00%

ZOO Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-05-04 $0.00536451 $0.00539133 $0.005276 $0.00529992 $1,956.28
2023-05-03 $0.00529336 $0.00548925 $0.00522731 $0.00536369 $7,930.81
2023-05-02 $0.00527318 $0.00538034 $0.00521808 $0.00529115 $2,486.43
2023-05-01 $0.00586459 $0.00587949 $0.00523451 $0.00527239 $20,383.26
2023-04-30 $0.00594389 $0.00608676 $0.0058275 $0.00587152 $902.08
2023-04-29 $0.00601642 $0.00602976 $0.00591828 $0.00594196 $598.84
2023-04-28 $0.00612009 $0.00614814 $0.00595917 $0.00601781 $4,839.81
2023-04-27 $0.00617863 $0.00632509 $0.00600982 $0.00612035 $7,063.93
2023-04-26 $0.0063602 $0.00654149 $0.00593887 $0.00617625 $2,810.80
2023-04-25 $0.00608414 $0.00637541 $0.00603162 $0.0063624 $15,153.51
2023-04-24 $0.00618132 $0.00624988 $0.00604556 $0.00608701 $4,761.70
2023-04-23 $0.00637447 $0.00637447 $0.00608544 $0.0061811 $1,309.66
2023-04-22 $0.00643087 $0.00647106 $0.00632778 $0.00637694 $5,687.38
2023-04-21 $0.00679881 $0.00685722 $0.00637107 $0.00643522 $13,810.49
2023-04-20 $0.00714162 $0.00720948 $0.00664107 $0.00679833 $21,103.14
2023-04-19 $0.00803996 $0.00803996 $0.00697946 $0.00714303 $31,951.83
2023-04-18 $0.00765438 $0.00829778 $0.0075972 $0.00804054 $27,555.43
2023-04-17 $0.00788529 $0.00806594 $0.00765191 $0.00765191 $11,756.60
2023-04-16 $0.00767303 $0.00803303 $0.00759427 $0.00789083 $10,154.16
2023-04-15 $0.00791795 $0.00791812 $0.00764486 $0.00767187 $5,096.82
2023-04-14 $0.00790726 $0.00809599 $0.00761415 $0.00791802 $9,433.15
2023-04-13 $0.00803483 $0.00804367 $0.00786716 $0.00790919 $11,909.58
2023-04-12 $0.00802739 $0.00808089 $0.00764137 $0.0080354 $27,440.73
2023-04-11 $0.00793821 $0.00816369 $0.00781273 $0.00803077 $35,579.34
2023-04-10 $0.00778122 $0.00795914 $0.00770126 $0.00793564 $4,567.22
2023-04-09 $0.00779571 $0.00784765 $0.00766461 $0.00778094 $2,916.10
2023-04-08 $0.00792888 $0.00796262 $0.00776626 $0.00779783 $1,580.80
2023-04-07 $0.00803289 $0.00805458 $0.00779525 $0.00793054 $6,982.81
2023-04-06 $0.0080315 $0.00814782 $0.00790428 $0.00803512 $750.38
2023-04-05 $0.00812425 $0.00826492 $0.00792832 $0.00803737 $7,317.38