NZERO Historical USD Price
Daily close · Dec 22, 2022 → Dec 25, 2023Daily price history
Nov 24, 2023 → Dec 25, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-12-25 | $0.0032507 | $0.0042842 | $0.0029093 | $0.0029181 | $47,264.04 |
| 2023-12-24 | $0.0042523 | $0.0054958 | $0.0031661 | $0.0032507 | $4,017.63 |
| 2023-12-23 | $0.002499 | $0.0086898 | $0.0023389 | $0.0041683 | $143,158.19 |
| 2023-12-22 | $0.0026767 | $0.0033 | $0.0022436 | $0.002499 | $110,989.34 |
| 2023-12-21 | $0.0038 | $0.00435 | $0.00171 | $0.0026767 | $357,261.72 |
| 2023-12-20 | $0.0009259 | $0.0162999 | $0.0009259 | $0.0038 | $302,984.98 |
| 2023-12-19 | $0.0008351 | $0.0010766 | $0.0007771 | $0.0009245 | $250,723.32 |
| 2023-12-18 | $0.0006859 | $0.0012927 | $0.0006708 | $0.000836 | $116,162.78 |
| 2023-12-17 | $0.00145 | $0.0016699 | $0.0006729 | $0.0006858 | $48,308.43 |
| 2023-12-16 | $0.00071 | $0.0014 | $0.00065 | $0.0014 | $396,119.52 |
| 2023-12-15 | $0.000736 | $0.0009997 | $0.0006212 | $0.0007087 | $112,795.68 |
| 2023-12-14 | $0.000823 | $0.0009845 | $0.0005612 | $0.000736 | $33,454.90 |
| 2023-12-13 | $0.00081 | $0.0008589 | $0.0007813 | $0.0008202 | $44,132.73 |
| 2023-12-12 | $0.0008178 | $0.00086 | $0.0007805 | $0.00081 | $27,849.29 |
| 2023-12-11 | $0.0007902 | $0.0008603 | $0.000782 | $0.0008171 | $46,784.06 |
| 2023-12-10 | $0.0008192 | $0.0008231 | $0.000774 | $0.0007902 | $38,736.70 |
| 2023-12-09 | $0.0008219 | $0.0008449 | $0.0007739 | $0.0008178 | $45,280.67 |
| 2023-12-08 | $0.000767 | $0.000767 | $0.000767 | $0.000767 | $26,235.26 |
| 2023-12-05 | $0.0008201 | $0.00089 | $0.0007515 | $0.0008511 | $25,155.78 |
| 2023-12-04 | $0.00085 | $0.0009013 | $0.0007405 | $0.0008299 | $32,274.81 |
| 2023-12-03 | $0.0008068 | $0.0009771 | $0.0007305 | $0.00085 | $46,454.16 |
| 2023-12-02 | $0.0009165 | $0.0009226 | $0.000795 | $0.0008074 | $52,284.54 |
| 2023-12-01 | $0.001003 | $0.0010202 | $0.0009097 | $0.0009187 | $60,770.02 |
| 2023-11-30 | $0.000989 | $0.001002 | $0.000974 | $0.001002 | $64,597.37 |
| 2023-11-29 | $0.000993 | $0.001028 | $0.000988 | $0.00099 | $54,291.10 |
| 2023-11-28 | $0.00096 | $0.001006 | $0.00096 | $0.000993 | $36,783.43 |
| 2023-11-27 | $0.000996 | $0.001072 | $0.00096 | $0.00096 | $57,991.58 |
| 2023-11-26 | $0.00099 | $0.001009 | $0.00096 | $0.000996 | $55,862.34 |
| 2023-11-25 | $0.001142 | $0.00121 | $0.00096 | $0.00099 | $43,548.19 |
| 2023-11-24 | $0.001106 | $0.001242 | $0.001019 | $0.001145 | $56,731.29 |