ZEFI Historical USD Price
Daily close · Nov 23, 2021 → Dec 18, 2022Daily price history
Nov 19, 2022 → Dec 18, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-18 | $0.00333947 | $0.00344881 | $0.00333015 | $0.00343833 | $146.67 |
| 2022-12-17 | $0.00323706 | $0.00334932 | $0.00315865 | $0.00334065 | $441.84 |
| 2022-12-16 | $0.00353563 | $0.00357624 | $0.00323044 | $0.00324063 | $512.31 |
| 2022-12-15 | $0.00363362 | $0.00363481 | $0.00352664 | $0.00353188 | $138.91 |
| 2022-12-14 | $0.00367175 | $0.00369714 | $0.0036183 | $0.00363614 | $109.60 |
| 2022-12-13 | $0.00371581 | $0.00371935 | $0.0035375 | $0.00366969 | $475.30 |
| 2022-12-12 | $0.00381215 | $0.00381959 | $0.00368764 | $0.00371586 | $147.91 |
| 2022-12-11 | $0.00384008 | $0.00386778 | $0.00380753 | $0.00381206 | $79.93 |
| 2022-12-10 | $0.00384645 | $0.00386265 | $0.00383109 | $0.00383926 | $104.71 |
| 2022-12-09 | $0.00387475 | $0.00388572 | $0.00384275 | $0.00384636 | $4.19 |
| 2022-12-08 | $0.00384426 | $0.00389169 | $0.00383346 | $0.00387439 | $27.80 |
| 2022-12-07 | $0.00390201 | $0.00390942 | $0.00382254 | $0.00384515 | $75.47 |
| 2022-12-06 | $0.00394115 | $0.00394676 | $0.00387012 | $0.00390242 | $200.83 |
| 2022-12-05 | $0.00394828 | $0.00400368 | $0.0039274 | $0.00394024 | $122.59 |
| 2022-12-04 | $0.00390225 | $0.00395068 | $0.00387922 | $0.00395068 | $176.57 |
| 2022-12-03 | $0.00393573 | $0.0039387 | $0.00389738 | $0.00390311 | $15.67 |
| 2022-12-02 | $0.00394342 | $0.00395223 | $0.00389052 | $0.00393498 | $47.22 |
| 2022-12-01 | $0.00400707 | $0.00400962 | $0.00392569 | $0.00394226 | $108.74 |
| 2022-11-30 | $0.00395621 | $0.00402308 | $0.00395391 | $0.00401103 | $112.31 |
| 2022-11-29 | $0.00389098 | $0.00398525 | $0.00386954 | $0.00395609 | $573.85 |
| 2022-11-28 | $0.00411191 | $0.00411936 | $0.00387724 | $0.00389101 | $512.93 |
| 2022-11-27 | $0.00412935 | $0.00416178 | $0.00410898 | $0.00411041 | $24.68 |
| 2022-11-26 | $0.00400537 | $0.00414878 | $0.00400414 | $0.00413035 | $207.48 |
| 2022-11-25 | $0.00398317 | $0.0040224 | $0.00394866 | $0.00400493 | $77.02 |
| 2022-11-24 | $0.00396995 | $0.00399551 | $0.00394614 | $0.00398405 | $35.64 |
| 2022-11-23 | $0.00363461 | $0.00397339 | $0.00362315 | $0.00396621 | $395.27 |
| 2022-11-22 | $0.00356319 | $0.00363516 | $0.00355433 | $0.00363212 | $182.98 |
| 2022-11-21 | $0.00372144 | $0.00372144 | $0.00353967 | $0.00356251 | $286.71 |
| 2022-11-20 | $0.00380717 | $0.00382533 | $0.00370786 | $0.00372259 | $168.25 |
| 2022-11-19 | $0.00381954 | $0.0038223 | $0.0037863 | $0.00380597 | $49.57 |