ZND Historical USD Price
Daily close · Dec 17, 2018 → Dec 24, 2019Daily price history
Nov 25, 2019 → Dec 24, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-12-24 | $0.00019038 | $0.00019298 | $0.0001869 | $0.00018881 | $0.15 |
| 2019-12-23 | $0.00021678 | $0.00022756 | $0.00018939 | $0.00019065 | $3.16 |
| 2019-12-22 | $0.0002146 | $0.00023232 | $0.00018556 | $0.00021679 | $7.27 |
| 2019-12-21 | $0.00014745 | $0.00021553 | $0.00014621 | $0.00021456 | $2.76 |
| 2019-12-20 | $0.00015393 | $0.00020162 | $0.00014299 | $0.00014739 | $11.31 |
| 2019-12-19 | $0.0001819 | $0.0001834 | $0.00015362 | $0.00015394 | $0.62 |
| 2019-12-18 | $0.00016546 | $0.0001819 | $0.00013406 | $0.00018183 | $0.02 |
| 2019-12-17 | $0.00014842 | $0.00017334 | $0.0001479 | $0.00016534 | $0.11 |
| 2019-12-16 | $0.00017808 | $0.00017827 | $0.00014773 | $0.00014849 | $0.36 |
| 2019-12-15 | $0.000177 | $0.0001784 | $0.00014584 | $0.00017801 | $0.57 |
| 2019-12-14 | $0.00015594 | $0.00018161 | $0.00015555 | $0.0001772 | $0.18 |
| 2019-12-13 | $0.00018006 | $0.00018192 | $0.0001557 | $0.00015588 | $0.45 |
| 2019-12-12 | $0.00015474 | $0.00018117 | $0.00015325 | $0.00018009 | $1.46 |
| 2019-12-11 | $0.00014797 | $0.00022538 | $0.00014785 | $0.00015467 | $1.57 |
| 2019-12-10 | $0.0002575 | $0.00025884 | $0.00014755 | $0.0001481 | $27.16 |
| 2019-12-09 | $0.00023314 | $0.00029567 | $0.00014655 | $0.00025772 | $59.81 |
| 2019-12-08 | $0.00021762 | $0.0003174 | $0.00021492 | $0.00023314 | $18.68 |
| 2019-12-07 | $0.00022569 | $0.00023393 | $0.00021742 | $0.00021764 | $20.99 |
| 2019-12-06 | $0.00024398 | $0.00030373 | $0.00022092 | $0.00022575 | $41.63 |
| 2019-12-05 | $0.00021596 | $0.0002443 | $0.00019641 | $0.00024391 | $9.09 |
| 2019-12-04 | $0.00016778 | $0.00021694 | $0.00016509 | $0.00021614 | $3.65 |
| 2019-12-03 | $0.00027032 | $0.00027315 | $0.0001602 | $0.00016775 | $2.56 |
| 2019-12-02 | $0.00022201 | $0.00027102 | $0.0001381 | $0.00027031 | $58.03 |
| 2019-12-01 | $0.00018101 | $0.0002229 | $0.00013813 | $0.00022215 | $30.83 |
| 2019-11-30 | $0.00017773 | $0.00019411 | $0.00014317 | $0.00018105 | $8.52 |
| 2019-11-29 | $0.00018524 | $0.00019423 | $0.00017733 | $0.00017762 | $3.15 |
| 2019-11-28 | $0.0001577 | $0.000195 | $0.00014117 | $0.00018527 | $4.17 |
| 2019-11-27 | $0.00015761 | $0.00015848 | $0.00013073 | $0.00015754 | $0.71 |
| 2019-11-26 | $0.00015666 | $0.00015898 | $0.00012708 | $0.00015713 | $14.97 |
| 2019-11-25 | $0.0001176 | $0.00016098 | $0.00011141 | $0.00015689 | $0.08 |