ZED Historical USD Price
Daily close · Sep 1, 2023 → Sep 2, 2024Daily price history
Aug 4, 2024 → Sep 2, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-09-02 | $0.015375 | $0.015375 | $0.015375 | $0.015375 | $311,471.76 |
| 2024-09-01 | $0.015375 | $0.0153783 | $0.0153571 | $0.015375 | $312,519.34 |
| 2024-08-31 | $0.015375 | $0.01537815 | $0.01535043 | $0.01536645 | $359,794.63 |
| 2024-08-30 | $0.0153828 | $0.01538295 | $0.01535976 | $0.01536319 | $361,406.23 |
| 2024-08-29 | $0.0153795 | $0.01538295 | $0.01536915 | $0.0153822 | $358,330.52 |
| 2024-08-28 | $0.0154986 | $0.015523 | $0.0153558 | $0.01538235 | $359,234.52 |
| 2024-08-27 | $0.01581 | $0.015877 | $0.0154786 | $0.0155056 | $373,571.62 |
| 2024-08-26 | $0.01608805 | $0.01612168 | $0.01580288 | $0.01580424 | $391,299.53 |
| 2024-08-25 | $0.0160696 | $0.0161382 | $0.015941 | $0.01609058 | $390,436.74 |
| 2024-08-24 | $0.0160766 | $0.0161582 | $0.015958 | $0.016051 | $376,176.40 |
| 2024-08-23 | $0.0158635 | $0.0162062 | $0.01578384 | $0.0160766 | $373,423.86 |
| 2024-08-22 | $0.0159372 | $0.015979 | $0.015824 | $0.01586217 | $379,727.25 |
| 2024-08-21 | $0.015427 | $0.0159366 | $0.0153698 | $0.0159366 | $370,314.18 |
| 2024-08-20 | $0.015476 | $0.0156848 | $0.015336 | $0.01544 | $374,363.09 |
| 2024-08-19 | $0.015856 | $0.0158738 | $0.0154448 | $0.015472 | $372,399.07 |
| 2024-08-18 | $0.015913 | $0.0160072 | $0.015801 | $0.0158532 | $378,594.84 |
| 2024-08-17 | $0.01605974 | $0.016114 | $0.015838 | $0.015913 | $367,317.47 |
| 2024-08-16 | $0.01626895 | $0.016299 | $0.015945 | $0.016059 | $380,236.24 |
| 2024-08-15 | $0.01645821 | $0.016545 | $0.016181 | $0.016245 | $376,268.35 |
| 2024-08-14 | $0.016639 | $0.01667 | $0.016412 | $0.01645821 | $397,411.16 |
| 2024-08-13 | $0.0165416 | $0.016664 | $0.01640167 | $0.01663167 | $386,746.36 |
| 2024-08-12 | $0.0160824 | $0.0165412 | $0.0159824 | $0.016492 | $376,116.22 |
| 2024-08-11 | $0.016249 | $0.016296 | $0.0160588 | $0.0161012 | $378,928.00 |
| 2024-08-10 | $0.0158002 | $0.016358 | $0.015022 | $0.016256 | $386,811.37 |
| 2024-08-09 | $0.015657 | $0.01582937 | $0.015613 | $0.015785 | $373,265.99 |
| 2024-08-08 | $0.014906 | $0.015667 | $0.01488947 | $0.015657 | $386,604.66 |
| 2024-08-07 | $0.01481511 | $0.015188 | $0.01481511 | $0.014897 | $384,346.13 |
| 2024-08-06 | $0.014863 | $0.0151188 | $0.014813 | $0.01481511 | $377,354.18 |
| 2024-08-05 | $0.01580094 | $0.0158105 | $0.01437761 | $0.01488047 | $383,055.62 |
| 2024-08-04 | $0.01653428 | $0.016563 | $0.015726 | $0.01580094 | $406,301.67 |