ZERO Historical USD Price
Daily close · Dec 22, 2023 → Dec 20, 2024Daily price history
Nov 21, 2024 → Dec 20, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-20 | $0.0002733 | $0.0002846 | $0.0002458 | $0.0002777 | $157,419.69 |
| 2024-12-19 | $0.0002936 | $0.0003064 | $0.0002698 | $0.0002749 | $138,713.11 |
| 2024-12-18 | $0.000326 | $0.0003318 | $0.0002932 | $0.0002932 | $183,213.64 |
| 2024-12-17 | $0.0003454 | $0.0003668 | $0.0003223 | $0.0003249 | $186,391.84 |
| 2024-12-16 | $0.0003522 | $0.0003708 | $0.0003402 | $0.0003467 | $631,414.51 |
| 2024-12-15 | $0.0003378 | $0.0003998 | $0.0003346 | $0.0003522 | $581,748.18 |
| 2024-12-14 | $0.0003274 | $0.0003464 | $0.0003262 | $0.0003354 | $147,076.26 |
| 2024-12-13 | $0.0003186 | $0.00033 | $0.0003152 | $0.0003263 | $177,302.27 |
| 2024-12-12 | $0.0003219 | $0.0003315 | $0.0003129 | $0.0003186 | $90,610.78 |
| 2024-12-11 | $0.0003031 | $0.0003233 | $0.000291 | $0.0003216 | $129,551.06 |
| 2024-12-10 | $0.0003337 | $0.0003345 | $0.0002858 | $0.0003033 | $162,905.09 |
| 2024-12-09 | $0.0003794 | $0.0003795 | $0.0003274 | $0.0003331 | $140,279.08 |
| 2024-12-08 | $0.0003845 | $0.0003952 | $0.0003707 | $0.0003791 | $415,416.91 |
| 2024-12-07 | $0.0004039 | $0.0004055 | $0.0003818 | $0.0003853 | $495,831.96 |
| 2024-12-06 | $0.000379 | $0.0004058 | $0.0003769 | $0.0004038 | $310,418.08 |
| 2024-12-05 | $0.0003653 | $0.00042 | $0.000349 | $0.0003804 | $523,477.08 |
| 2024-12-04 | $0.0003217 | $0.0003819 | $0.0003156 | $0.0003639 | $288,437.62 |
| 2024-12-03 | $0.0003307 | $0.0003319 | $0.000306 | $0.000322 | $209,743.54 |
| 2024-12-02 | $0.0003441 | $0.0003548 | $0.0003208 | $0.0003304 | $175,405.81 |
| 2024-12-01 | $0.0003225 | $0.0003578 | $0.0003225 | $0.000345 | $249,784.78 |
| 2024-11-30 | $0.000312 | $0.0003313 | $0.000312 | $0.0003228 | $383,204.01 |
| 2024-11-29 | $0.0002799 | $0.000335 | $0.0002754 | $0.0003138 | $286,349.54 |
| 2024-11-28 | $0.0003014 | $0.0003014 | $0.0002759 | $0.0002808 | $322,795.75 |
| 2024-11-27 | $0.0002625 | $0.0003051 | $0.0002593 | $0.0003026 | $319,958.81 |
| 2024-11-26 | $0.0002772 | $0.0002823 | $0.00025 | $0.0002625 | $336,441.41 |
| 2024-11-25 | $0.0002518 | $0.0003425 | $0.000249 | $0.0002782 | $407,307.72 |
| 2024-11-24 | $0.0002605 | $0.0002644 | $0.0002474 | $0.0002518 | $200,872.56 |
| 2024-11-23 | $0.0002485 | $0.0002685 | $0.0002482 | $0.0002593 | $246,235.28 |
| 2024-11-22 | $0.0002607 | $0.0002645 | $0.0002454 | $0.0002483 | $232,312.18 |
| 2024-11-21 | $0.0002461 | $0.000276 | $0.0002443 | $0.0002612 | $121,152.82 |