ZZZ 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 | $0.11225785 | $0.11225785 | $0.10520074 | $0.11019315 | $598,818.51 |
| 2024-06-20 | $0.11238246 | $0.11279239 | $0.11138806 | $0.11176862 | $597,959.84 |
| 2024-06-19 | $0.11109709 | $0.11262793 | $0.11106982 | $0.11240554 | $596,882.15 |
| 2024-06-18 | $0.11363713 | $0.11363713 | $0.10934702 | $0.11109709 | $611,785.48 |
| 2024-06-17 | $0.11359126 | $0.11509353 | $0.11055663 | $0.11364637 | $596,866.99 |
| 2024-06-16 | $0.11217609 | $0.11427281 | $0.11158518 | $0.11359126 | $572,639.65 |
| 2024-06-15 | $0.11280531 | $0.11381125 | $0.11180026 | $0.11257364 | $580,119.31 |
| 2024-06-14 | $0.11280531 | $0.11489327 | $0.11188179 | $0.11285344 | $587,543.35 |
| 2024-06-13 | $0.11651871 | $0.11652055 | $0.11269114 | $0.11282864 | $583,692.59 |
| 2024-06-12 | $0.11490426 | $0.11772931 | $0.11434619 | $0.11654345 | $611,306.87 |
| 2024-06-11 | $0.11980013 | $0.11980013 | $0.11300424 | $0.11435765 | $618,738.89 |
| 2024-06-10 | $0.11914782 | $0.12044488 | $0.11820279 | $0.11972057 | $599,625.81 |
| 2024-06-09 | $0.11891154 | $0.11941909 | $0.11816225 | $0.1191895 | $583,280.02 |
| 2024-06-08 | $0.12032905 | $0.12033458 | $0.11843998 | $0.11869192 | $569,113.96 |
| 2024-06-07 | $0.12274672 | $0.12409196 | $0.11928208 | $0.12027618 | $600,095.80 |
| 2024-06-06 | $0.1235936 | $0.12394012 | $0.12233403 | $0.12274945 | $579,834.63 |
| 2024-06-05 | $0.12199563 | $0.12436333 | $0.1209588 | $0.12375694 | $595,103.45 |
| 2024-06-04 | $0.11853458 | $0.12272674 | $0.11818382 | $0.12141034 | $576,357.37 |
| 2024-06-03 | $0.11553458 | $0.11914417 | $0.11417511 | $0.11837292 | $592,454.20 |
| 2024-06-02 | $0.1155656 | $0.11607313 | $0.11459267 | $0.11572422 | $588,057.79 |
| 2024-06-01 | $0.11534117 | $0.1161294 | $0.1150032 | $0.1154174 | $586,224.07 |
| 2024-05-31 | $0.1164468 | $0.11730606 | $0.11446433 | $0.11531022 | $588,525.57 |
| 2024-05-30 | $0.11528958 | $0.11789732 | $0.11473688 | $0.11644467 | $586,752.39 |
| 2024-05-29 | $0.11663796 | $0.11832772 | $0.11470754 | $0.11542042 | $583,390.45 |
| 2024-05-28 | $0.1197908 | $0.1198846 | $0.115354 | $0.11653332 | $601,573.31 |
| 2024-05-27 | $0.1167025 | $0.12115264 | $0.11639545 | $0.1198584 | $614,896.51 |
| 2024-05-26 | $0.11868592 | $0.11885258 | $0.1161105 | $0.11667181 | $582,569.13 |
| 2024-05-25 | $0.11685553 | $0.11867615 | $0.11583289 | $0.11863935 | $567,971.31 |
| 2024-05-24 | $0.11614556 | $0.118667 | $0.11438248 | $0.11689371 | $621,228.98 |
| 2024-05-23 | $0.119825 | $0.12118 | $0.11355237 | $0.11531713 | $738,591.83 |