ZOC Historical USD Price
Daily close · Mar 16, 2019 → Mar 22, 2020Daily price history
Feb 21, 2020 → Mar 22, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-03-22 | $0.00091385 | $0.00095436 | $0.00081856 | $0.00082262 | $1,924.99 |
| 2020-03-21 | $0.00094071 | $0.00101014 | $0.0008474 | $0.00090672 | $2,185.19 |
| 2020-03-20 | $0.00089444 | $0.00110015 | $0.00087528 | $0.00094012 | $2,204.83 |
| 2020-03-19 | $0.00078457 | $0.00093675 | $0.00076597 | $0.00089286 | $1,843.82 |
| 2020-03-18 | $0.00082962 | $0.00087495 | $0.00074183 | $0.00078176 | $1,817.08 |
| 2020-03-17 | $0.00075801 | $0.00086396 | $0.00072466 | $0.00083318 | $2,036.62 |
| 2020-03-16 | $0.00082506 | $0.00084243 | $0.00068372 | $0.00075447 | $1,925.40 |
| 2020-03-15 | $0.00079127 | $0.00091642 | $0.00077571 | $0.0008453 | $2,008.98 |
| 2020-03-14 | $0.00092391 | $0.00093553 | $0.00078114 | $0.0007923 | $1,939.77 |
| 2020-03-13 | $0.00080554 | $0.00095433 | $0.00063322 | $0.00090548 | $2,157.28 |
| 2020-03-12 | $0.00129795 | $0.00130032 | $0.00073983 | $0.0007697 | $1,924.14 |
| 2020-03-11 | $0.00132085 | $0.00136932 | $0.00127157 | $0.00129674 | $3,064.61 |
| 2020-03-10 | $0.00134491 | $0.00139458 | $0.00131093 | $0.00132996 | $3,184.29 |
| 2020-03-09 | $0.00135729 | $0.0014021 | $0.00128695 | $0.00134383 | $3,321.42 |
| 2020-03-08 | $0.00154385 | $0.00158773 | $0.00135374 | $0.00135629 | $3,190.87 |
| 2020-03-07 | $0.00158387 | $0.0016267 | $0.00149361 | $0.0015818 | $3,739.04 |
| 2020-03-06 | $0.00158102 | $0.00168964 | $0.00155622 | $0.00162858 | $4,066.73 |
| 2020-03-05 | $0.00153565 | $0.00168722 | $0.00152863 | $0.0016028 | $3,442.52 |
| 2020-03-04 | $0.00154533 | $0.00163187 | $0.00151366 | $0.0015559 | $3,881.73 |
| 2020-03-03 | $0.00156905 | $0.0016922 | $0.00151846 | $0.00152283 | $3,730.81 |
| 2020-03-02 | $0.00176715 | $0.00190661 | $0.00148233 | $0.00156822 | $3,941.26 |
| 2020-03-01 | $0.00145281 | $0.00186544 | $0.00142846 | $0.00147621 | $3,770.39 |
| 2020-02-29 | $0.00148296 | $0.00150199 | $0.00143885 | $0.00145438 | $3,279.49 |
| 2020-02-27 | $0.00147847 | $0.00162249 | $0.00145053 | $0.00149117 | $3,548.87 |
| 2020-02-26 | $0.00154734 | $0.00169822 | $0.00146439 | $0.00150998 | $3,741.95 |
| 2020-02-25 | $0.00165189 | $0.00165709 | $0.00153978 | $0.00155348 | $3,412.39 |
| 2020-02-24 | $0.00165081 | $0.00174931 | $0.00157712 | $0.00165703 | $2,957.48 |
| 2020-02-23 | $0.00162686 | $0.00169728 | $0.00157818 | $0.00165195 | $4,040.63 |
| 2020-02-22 | $0.001651 | $0.00167639 | $0.00156759 | $0.00159889 | $3,504.68 |
| 2020-02-21 | $0.00168464 | $0.00186485 | $0.00156485 | $0.0016547 | $4,164.75 |