DZOO Historical USD Price
Daily close · Jun 20, 2023 → Jun 21, 2024Daily price history
May 23, 2024 → Jun 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-21 | $0.00714413 | $0.00715799 | $0.00688449 | $0.00694755 | $522,713.61 |
| 2024-06-20 | $0.00764165 | $0.007651 | $0.00715253 | $0.00716175 | $439,091.97 |
| 2024-06-19 | $0.00761768 | $0.00769538 | $0.00761047 | $0.00763597 | $461,857.91 |
| 2024-06-18 | $0.00827134 | $0.00827134 | $0.0075192 | $0.00761768 | $484,402.70 |
| 2024-06-17 | $0.0086806 | $0.00870025 | $0.00821157 | $0.00826403 | $470,217.30 |
| 2024-06-16 | $0.008596 | $0.0086911 | $0.008539 | $0.00868315 | $505,602.43 |
| 2024-06-15 | $0.0083705 | $0.00859733 | $0.00836665 | $0.0085914 | $521,133.79 |
| 2024-06-14 | $0.00833748 | $0.00863248 | $0.00822225 | $0.00837736 | $473,074.01 |
| 2024-06-13 | $0.00809184 | $0.00837906 | $0.00796248 | $0.00833748 | $556,184.64 |
| 2024-06-12 | $0.00759988 | $0.00816498 | $0.0075915 | $0.00808565 | $522,646.00 |
| 2024-06-11 | $0.0076481 | $0.00778943 | $0.0075357 | $0.00760767 | $514,307.58 |
| 2024-06-10 | $0.00779634 | $0.00797417 | $0.00762777 | $0.00765228 | $503,236.40 |
| 2024-06-09 | $0.00730677 | $0.00792693 | $0.0072415 | $0.0078006 | $521,593.53 |
| 2024-06-08 | $0.00736202 | $0.00749516 | $0.00726909 | $0.00729582 | $496,879.24 |
| 2024-06-07 | $0.00721898 | $0.00746615 | $0.0071587 | $0.00736518 | $470,950.46 |
| 2024-06-06 | $0.00685345 | $0.00733655 | $0.0068031 | $0.00721024 | $490,711.62 |
| 2024-06-05 | $0.00702209 | $0.0071045 | $0.00684275 | $0.00686085 | $508,192.28 |
| 2024-06-04 | $0.00659272 | $0.00702379 | $0.00658796 | $0.00701879 | $549,630.75 |
| 2024-06-03 | $0.00644139 | $0.00663763 | $0.00643315 | $0.00659424 | $523,771.06 |
| 2024-06-02 | $0.006311 | $0.00654388 | $0.00630922 | $0.00644174 | $552,976.75 |
| 2024-06-01 | $0.00652759 | $0.00658144 | $0.00628335 | $0.00630943 | $541,430.62 |
| 2024-05-31 | $0.00644643 | $0.00657993 | $0.0064323 | $0.00653494 | $525,605.25 |
| 2024-05-30 | $0.00676564 | $0.00679718 | $0.00635479 | $0.00644465 | $503,530.17 |
| 2024-05-29 | $0.00716455 | $0.00721432 | $0.00675618 | $0.00677191 | $390,558.71 |
| 2024-05-28 | $0.00626176 | $0.00734562 | $0.00622382 | $0.00716132 | $481,110.48 |
| 2024-05-27 | $0.00609102 | $0.0062885 | $0.0060743 | $0.00625572 | $394,353.89 |
| 2024-05-26 | $0.00617064 | $0.00617064 | $0.0060602 | $0.00609175 | $363,759.41 |
| 2024-05-25 | $0.00611794 | $0.00630732 | $0.00611041 | $0.00616627 | $407,347.09 |
| 2024-05-24 | $0.00617268 | $0.00624374 | $0.00613421 | $0.00613421 | $610,534.94 |
| 2024-05-23 | $0.00651509 | $0.00655089 | $0.00614425 | $0.00617506 | $546,074.96 |