ZOON Historical USD Price
Daily close · Nov 12, 2021 → Nov 17, 2022Daily price history
Oct 19, 2022 → Nov 17, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-17 | $0.0007854 | $0.0007888 | $0.00078375 | $0.00078615 | $42,432.03 |
| 2022-11-16 | $0.0007842 | $0.00078875 | $0.00078375 | $0.0007861 | $77,594.19 |
| 2022-11-15 | $0.0007977 | $0.0008009 | $0.00078375 | $0.0007843 | $77,007.07 |
| 2022-11-14 | $0.0007951 | $0.00080567 | $0.00078855 | $0.00079655 | $78,347.08 |
| 2022-11-13 | $0.00080184 | $0.0008134 | $0.0007887 | $0.0007951 | $67,947.35 |
| 2022-11-12 | $0.000798 | $0.00081324 | $0.000798 | $0.00080184 | $55,110.13 |
| 2022-11-11 | $0.00081993 | $0.00082086 | $0.000798 | $0.000798 | $45,126.88 |
| 2022-11-10 | $0.00079413 | $0.0008236 | $0.00078922 | $0.00082008 | $58,281.78 |
| 2022-11-09 | $0.00091002 | $0.00091963 | $0.00079173 | $0.00079331 | $46,566.81 |
| 2022-11-08 | $0.00097964 | $0.00103925 | $0.00090497 | $0.00090996 | $60,022.40 |
| 2022-11-07 | $0.00102324 | $0.00102805 | $0.00093957 | $0.00098024 | $74,505.51 |
| 2022-11-06 | $0.0010061 | $0.00104122 | $0.0005886 | $0.0010246 | $171,630.91 |
| 2022-11-05 | $0.00103798 | $0.00105231 | $0.0007812 | $0.00100603 | $112,095.93 |
| 2022-11-04 | $0.00095437 | $0.00105917 | $0.00093955 | $0.00103797 | $129,120.70 |
| 2022-11-03 | $0.00095455 | $0.00097756 | $0.00094477 | $0.00095107 | $70,489.02 |
| 2022-11-02 | $0.0010496 | $0.00107016 | $0.00094722 | $0.00095455 | $89,578.04 |
| 2022-11-01 | $0.00101285 | $0.00106646 | $0.00091136 | $0.00097675 | $171,946.93 |
| 2022-10-31 | $0.000932 | $0.00101844 | $0.000726 | $0.00101235 | $147,344.91 |
| 2022-10-30 | $0.00086625 | $0.000949 | $0.00084979 | $0.000928 | $116,627.78 |
| 2022-10-29 | $0.00084837 | $0.00092704 | $0.00084034 | $0.00086396 | $110,620.48 |
| 2022-10-28 | $0.00082385 | $0.00085118 | $0.00081765 | $0.00084651 | $87,202.95 |
| 2022-10-27 | $0.0008856 | $0.00088975 | $0.00081 | $0.00082392 | $102,212.38 |
| 2022-10-26 | $0.00083686 | $0.00092335 | $0.00082786 | $0.00088468 | $75,356.38 |
| 2022-10-25 | $0.00081521 | $0.00084994 | $0.0007945 | $0.00083679 | $68,238.25 |
| 2022-10-24 | $0.00082173 | $0.00089016 | $0.00080936 | $0.00081488 | $141,619.32 |
| 2022-10-23 | $0.00076884 | $0.00117784 | $0.00076523 | $0.0008207 | $288,519.15 |
| 2022-10-22 | $0.00077668 | $0.000781 | $0.00075453 | $0.00076884 | $121,218.82 |
| 2022-10-21 | $0.00077112 | $0.00119855 | $0.0007294 | $0.00077476 | $356,863.47 |
| 2022-10-20 | $0.00076729 | $0.00077638 | $0.00076424 | $0.00077098 | $285,731.00 |
| 2022-10-19 | $0.00077285 | $0.00077957 | $0.00076657 | $0.00076976 | $283,286.29 |