ZAIF Historical USD Price
Daily close · Sep 29, 2019 → Oct 12, 2020Daily price history
Sep 11, 2020 → Oct 12, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-10-12 | $0.0013191 | $0.00139615 | $0.00130608 | $0.00138762 | $10,265.70 |
| 2020-10-11 | $0.00131638 | $0.00132405 | $0.00131229 | $0.0013194 | $7,395.55 |
| 2020-10-09 | $0.00134821 | $0.00135638 | $0.00133414 | $0.0013476 | $28,108.44 |
| 2020-10-08 | $0.0013386 | $0.00135718 | $0.00131849 | $0.00134727 | $10,734.11 |
| 2020-10-07 | $0.00133815 | $0.00133894 | $0.00132127 | $0.00133858 | $9,898.98 |
| 2020-10-06 | $0.00147632 | $0.00147677 | $0.00132526 | $0.00133826 | $15,866.29 |
| 2020-10-05 | $0.00140824 | $0.00147707 | $0.0013437 | $0.00147631 | $8,724.93 |
| 2020-10-04 | $0.0013895 | $0.00141038 | $0.00138495 | $0.00140825 | $5,151.46 |
| 2020-10-02 | $0.00140058 | $0.00141744 | $0.00135258 | $0.0013855 | $21,206.95 |
| 2020-10-01 | $0.00142022 | $0.0014414 | $0.00137875 | $0.00140075 | $19,815.18 |
| 2020-09-30 | $0.00126428 | $0.00143533 | $0.00125894 | $0.00141996 | $62,535.91 |
| 2020-09-29 | $0.00136487 | $0.00137561 | $0.00125378 | $0.00126411 | $13,451.57 |
| 2020-09-28 | $0.00126942 | $0.00138316 | $0.00126231 | $0.00136576 | $5,354.22 |
| 2020-09-27 | $0.00126565 | $0.00127675 | $0.00124917 | $0.00126435 | $13,172.91 |
| 2020-09-26 | $0.00131072 | $0.00131795 | $0.00125678 | $0.00126587 | $4,972.00 |
| 2020-09-25 | $0.00131085 | $0.00133776 | $0.0012985 | $0.00131051 | $9,847.51 |
| 2020-09-24 | $0.00132237 | $0.00132847 | $0.00127308 | $0.00131055 | $6,175.62 |
| 2020-09-23 | $0.00135335 | $0.00136523 | $0.00132143 | $0.00132233 | $14,903.22 |
| 2020-09-22 | $0.00141588 | $0.00142058 | $0.00133485 | $0.00136047 | $31,815.64 |
| 2020-09-21 | $0.00134352 | $0.00141755 | $0.00133898 | $0.00141707 | $25,039.95 |
| 2020-09-20 | $0.0013592 | $0.0013592 | $0.00133449 | $0.00134359 | $6,445.64 |
| 2020-09-19 | $0.00132869 | $0.0013561 | $0.00132869 | $0.00135306 | $13,906.91 |
| 2020-09-18 | $0.00140018 | $0.00140155 | $0.00132726 | $0.0013281 | $27,590.07 |
| 2020-09-17 | $0.00141882 | $0.00142888 | $0.00138324 | $0.00139961 | $14,241.53 |
| 2020-09-16 | $0.00141473 | $0.00143949 | $0.00140166 | $0.00141939 | $16,999.96 |
| 2020-09-15 | $0.00141325 | $0.00143112 | $0.00139802 | $0.00141455 | $18,119.63 |
| 2020-09-14 | $0.00137341 | $0.00141681 | $0.00137219 | $0.00140719 | $9,240.61 |
| 2020-09-13 | $0.00146758 | $0.00152042 | $0.00136277 | $0.00137026 | $16,377.56 |
| 2020-09-12 | $0.00152759 | $0.00152759 | $0.00144543 | $0.00147428 | $11,049.99 |
| 2020-09-11 | $0.00151954 | $0.00153601 | $0.0014991 | $0.00152718 | $70,494.79 |