ZANO 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 | $0.35131094 | $0.35750653 | $0.34573052 | $0.35263228 | $21,006.76 |
| 2020-10-11 | $0.348728 | $0.35933103 | $0.34843653 | $0.35148313 | $37,216.61 |
| 2020-10-09 | $0.34060452 | $0.40573444 | $0.33910629 | $0.40468289 | $57,381.25 |
| 2020-10-08 | $0.34201227 | $0.34667723 | $0.33781715 | $0.34011513 | $819.29 |
| 2020-10-07 | $0.34747385 | $0.37169519 | $0.34140684 | $0.34200139 | $13,536.98 |
| 2020-10-06 | $0.36341003 | $0.36424787 | $0.34583257 | $0.34753492 | $5,319.07 |
| 2020-10-05 | $0.36356664 | $0.36529681 | $0.35555693 | $0.3634043 | $33,662.48 |
| 2020-10-04 | $0.36170478 | $0.36410758 | $0.355402 | $0.36244264 | $8,501.41 |
| 2020-10-02 | $0.37779412 | $0.37779412 | $0.3650143 | $0.36823667 | $12,716.81 |
| 2020-10-01 | $0.39963976 | $0.40400107 | $0.37290757 | $0.37788636 | $16,858.45 |
| 2020-09-30 | $0.4031933 | $0.40627401 | $0.39542582 | $0.39949728 | $23,987.95 |
| 2020-09-29 | $0.40385845 | $0.41117821 | $0.39670864 | $0.40308513 | $25,894.91 |
| 2020-09-28 | $0.41411349 | $0.41797257 | $0.40430917 | $0.40437672 | $23,720.56 |
| 2020-09-27 | $0.41773869 | $0.42242482 | $0.40017111 | $0.41145888 | $25,899.41 |
| 2020-09-26 | $0.41730523 | $0.42135362 | $0.40553741 | $0.41789583 | $25,903.10 |
| 2020-09-25 | $0.41840088 | $0.42898489 | $0.40205488 | $0.41716704 | $29,890.40 |
| 2020-09-24 | $0.38773436 | $0.41887302 | $0.38586785 | $0.41659365 | $29,337.60 |
| 2020-09-23 | $0.4020253 | $0.4020253 | $0.38472534 | $0.38627709 | $21,572.19 |
| 2020-09-22 | $0.40929556 | $0.41208234 | $0.38813252 | $0.40200216 | $20,860.41 |
| 2020-09-21 | $0.42099373 | $0.43140802 | $0.39330399 | $0.40995839 | $26,912.77 |
| 2020-09-20 | $0.4397999 | $0.4397999 | $0.40729538 | $0.42136935 | $25,266.06 |
| 2020-09-19 | $0.44886017 | $0.45150099 | $0.4318668 | $0.43985737 | $28,396.52 |
| 2020-09-18 | $0.42170283 | $0.45146134 | $0.42140609 | $0.44846147 | $29,569.51 |
| 2020-09-17 | $0.44988641 | $0.45316674 | $0.41742126 | $0.44992983 | $28,026.60 |
| 2020-09-16 | $0.44160201 | $0.45427558 | $0.4150521 | $0.45024963 | $30,944.08 |
| 2020-09-15 | $0.42028522 | $0.44659414 | $0.41686182 | $0.44149023 | $29,778.92 |
| 2020-09-14 | $0.38737887 | $0.42724293 | $0.38524577 | $0.42003762 | $40,790.38 |
| 2020-09-13 | $0.39071213 | $0.39545236 | $0.38684031 | $0.38718763 | $5,988.21 |
| 2020-09-12 | $0.3911458 | $0.39212143 | $0.38412596 | $0.39077158 | $12,597.22 |
| 2020-09-11 | $0.39617819 | $0.40285585 | $0.38059258 | $0.39094612 | $24,516.25 |