ZEG Historical USD Price
Daily close · Mar 8, 2022 → Apr 22, 2023Daily price history
Mar 24, 2023 → Apr 22, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-22 | $0.00039104 | $0.00040514 | $0.00038969 | $0.00040389 | $1.34 |
| 2023-04-21 | $0.00038702 | $0.00040334 | $0.00038481 | $0.0003914 | $1.30 |
| 2023-04-20 | $0.00039242 | $0.0003976 | $0.00038448 | $0.00038704 | $1.28 |
| 2023-04-19 | $0.00041769 | $0.00041823 | $0.00039038 | $0.00039274 | $1.30 |
| 2023-04-18 | $0.00041385 | $0.00042156 | $0.00041102 | $0.00041761 | $1.38 |
| 2023-04-17 | $0.00042331 | $0.00042597 | $0.00041179 | $0.00041359 | $1.37 |
| 2023-04-16 | $0.00040528 | $0.00042585 | $0.00040268 | $0.00042365 | $1.40 |
| 2023-04-15 | $0.00040024 | $0.00040875 | $0.00039831 | $0.00040552 | $1.34 |
| 2023-04-14 | $0.00039528 | $0.0004082 | $0.00039422 | $0.00040049 | $1.33 |
| 2023-04-13 | $0.00038954 | $0.00039544 | $0.000387 | $0.00039516 | $1.31 |
| 2023-04-12 | $0.00039233 | $0.00039356 | $0.00038591 | $0.00038933 | $1.29 |
| 2023-04-11 | $0.0003878 | $0.00040502 | $0.00038698 | $0.00039251 | $1.30 |
| 2023-04-10 | $0.00038083 | $0.00038753 | $0.00037962 | $0.00038753 | $1.28 |
| 2023-04-09 | $0.00037807 | $0.00038163 | $0.00037713 | $0.00038085 | $1.26 |
| 2023-04-08 | $0.00037961 | $0.00038198 | $0.00037783 | $0.00037805 | $1.25 |
| 2023-04-07 | $0.00038183 | $0.00038242 | $0.00037911 | $0.00037974 | $3.80 |
| 2023-04-06 | $0.00038389 | $0.00038502 | $0.00038035 | $0.00038185 | $3.82 |
| 2023-04-05 | $0.00038012 | $0.00038671 | $0.00037964 | $0.00038401 | $3.84 |
| 2023-04-04 | $0.00037753 | $0.00038153 | $0.00037707 | $0.00038011 | $3.80 |
| 2023-04-03 | $0.00038361 | $0.00038384 | $0.00036859 | $0.0003772 | $3.77 |
| 2023-04-02 | $0.00038501 | $0.0003865 | $0.00038098 | $0.00038365 | $3.84 |
| 2023-04-01 | $0.00038753 | $0.00038929 | $0.0003832 | $0.00038492 | $3.85 |
| 2023-03-31 | $0.00038686 | $0.00039066 | $0.0003836 | $0.00038771 | $3.88 |
| 2023-03-30 | $0.00038363 | $0.00038923 | $0.00038014 | $0.00038704 | $3.87 |
| 2023-03-29 | $0.00038307 | $0.00039067 | $0.00038229 | $0.0003838 | $3.84 |
| 2023-03-28 | $0.00037985 | $0.0003851 | $0.00037546 | $0.00038315 | $3.83 |
| 2023-03-27 | $0.00040194 | $0.00040277 | $0.00037463 | $0.00037997 | $3.80 |
| 2023-03-26 | $0.00039396 | $0.00040257 | $0.00039325 | $0.00040202 | $4.02 |
| 2023-03-25 | $0.00039323 | $0.0003967 | $0.00039062 | $0.000394 | $0.64 |
| 2023-03-24 | $0.00040252 | $0.00040307 | $0.00038801 | $0.00039322 | $0.64 |