ZARP Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.05539599 | $0.05592226 | $0.05493742 | $0.05526358 | $16,382.28 |
| 2024-12-11 | $0.05501334 | $0.05557696 | $0.05485025 | $0.05539599 | $17,060.96 |
| 2024-12-10 | $0.0550983 | $0.05544585 | $0.05414419 | $0.05501334 | $27,245.88 |
| 2024-12-09 | $0.05531448 | $0.05542058 | $0.05371751 | $0.0550983 | $29,994.56 |
| 2024-12-08 | $0.05531118 | $0.05533856 | $0.0552352 | $0.05532248 | $3,472.43 |
| 2024-12-07 | $0.05544541 | $0.05544541 | $0.05524974 | $0.05531118 | $2,746.31 |
| 2024-12-06 | $0.05525772 | $0.05610721 | $0.0552316 | $0.05535811 | $40,392.51 |
| 2024-12-05 | $0.05565931 | $0.0559308 | $0.05509767 | $0.05526137 | $20,948.65 |
| 2024-12-04 | $0.05543382 | $0.05628391 | $0.05514138 | $0.05565931 | $22,177.31 |
| 2024-12-03 | $0.055425 | $0.05557493 | $0.05459322 | $0.05544256 | $8,647.91 |
| 2024-12-02 | $0.0554895 | $0.05576784 | $0.05471272 | $0.05542119 | $24,988.75 |
| 2024-12-01 | $0.0555642 | $0.05570787 | $0.05520079 | $0.05547413 | $1,485.38 |
| 2024-11-30 | $0.05541226 | $0.0557709 | $0.05511392 | $0.05554309 | $11,836.42 |
| 2024-11-29 | $0.05544176 | $0.05554077 | $0.05496057 | $0.05541226 | $4,734.96 |
| 2024-11-28 | $0.05554487 | $0.05554672 | $0.05494286 | $0.05544502 | $12,370.64 |
| 2024-11-27 | $0.05508642 | $0.05584 | $0.05493853 | $0.05552696 | $32,257.67 |
| 2024-11-26 | $0.05525351 | $0.05559068 | $0.05452918 | $0.05508648 | $33,569.25 |
| 2024-11-25 | $0.05545866 | $0.05622089 | $0.05457987 | $0.05525089 | $43,146.81 |
| 2024-11-24 | $0.05508262 | $0.05548081 | $0.05457725 | $0.05545866 | $11,638.53 |
| 2024-11-23 | $0.05501355 | $0.05617624 | $0.05479453 | $0.05508461 | $21,824.97 |
| 2024-11-22 | $0.05539749 | $0.05562427 | $0.05473581 | $0.05501355 | $11,416.22 |
| 2024-11-21 | $0.05472048 | $0.05615122 | $0.05460394 | $0.05542984 | $34,046.63 |
| 2024-11-20 | $0.05476686 | $0.054853 | $0.05464188 | $0.05472048 | $4,304.63 |
| 2024-11-19 | $0.05516643 | $0.05520257 | $0.05464873 | $0.05478113 | $13,215.91 |
| 2024-11-18 | $0.05468577 | $0.05571073 | $0.05460946 | $0.05514304 | $23,951.16 |
| 2024-11-17 | $0.05495392 | $0.05517377 | $0.05439671 | $0.05468884 | $17,542.51 |
| 2024-11-16 | $0.05500246 | $0.05569089 | $0.05467716 | $0.05495392 | $11,077.93 |
| 2024-11-15 | $0.05478122 | $0.05509597 | $0.05451195 | $0.05500331 | $12,102.31 |
| 2024-11-14 | $0.05695333 | $0.05743702 | $0.05473719 | $0.05478122 | $94,281.65 |
| 2024-11-13 | $0.05725065 | $0.05830733 | $0.05643273 | $0.05695696 | $22,540.00 |