ZEON Historical USD Price
Daily close · Mar 15, 2019 → Mar 22, 2020Daily price history
Feb 21, 2020 → Mar 22, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-03-22 | $0.00007279 | $0.00007513 | $0.00006718 | $0.00006746 | $905.67 |
| 2020-03-21 | $0.00007059 | $0.00010136 | $0.00006702 | $0.00007278 | $1,015.11 |
| 2020-03-20 | $0.00004168 | $0.00007848 | $0.00004168 | $0.0000703 | $1,842.71 |
| 2020-03-19 | $0.00008978 | $0.00009348 | $0.00003703 | $0.00004167 | $456.63 |
| 2020-03-18 | $0.00007662 | $0.00008945 | $0.00007177 | $0.00008944 | $1,118.42 |
| 2020-03-17 | $0.00007333 | $0.00007912 | $0.00007245 | $0.00007681 | $861.81 |
| 2020-03-16 | $0.00009188 | $0.00009496 | $0.00005694 | $0.00007307 | $1,615.31 |
| 2020-03-15 | $0.00009408 | $0.00009768 | $0.00009055 | $0.00009283 | $1,095.20 |
| 2020-03-14 | $0.00008846 | $0.00009672 | $0.00008164 | $0.00009412 | $1,673.77 |
| 2020-03-13 | $0.00007383 | $0.00009388 | $0.00006076 | $0.00008771 | $546.29 |
| 2020-03-12 | $0.00012854 | $0.00012884 | $0.00006887 | $0.00007045 | $986.37 |
| 2020-03-11 | $0.00011828 | $0.00013836 | $0.00011524 | $0.00012845 | $1,555.21 |
| 2020-03-10 | $0.00014002 | $0.0001433 | $0.00011814 | $0.00011814 | $1,354.82 |
| 2020-03-09 | $0.00008967 | $0.00013985 | $0.00002597 | $0.00013985 | $1,705.02 |
| 2020-03-08 | $0.00009726 | $0.00010548 | $0.0000838 | $0.00008922 | $2,205.40 |
| 2020-03-07 | $0.00010845 | $0.00010848 | $0.0000972 | $0.00009729 | $1,081.57 |
| 2020-03-06 | $0.00005359 | $0.00010799 | $0.00005359 | $0.00010793 | $2,303.01 |
| 2020-03-05 | $0.00005384 | $0.00005608 | $0.00005238 | $0.00005241 | $560.62 |
| 2020-03-04 | $0.00005612 | $0.00005733 | $0.00000959 | $0.00005373 | $520.91 |
| 2020-03-03 | $0.00005792 | $0.00005799 | $0.00005518 | $0.00005613 | $1,135.76 |
| 2020-03-02 | $0.00005816 | $0.00006286 | $0.00005781 | $0.00005787 | $973.51 |
| 2020-03-01 | $0.00005813 | $0.00006104 | $0.00003625 | $0.00005837 | $754.04 |
| 2020-02-29 | $0.0000616 | $0.00006236 | $0.00005831 | $0.00005831 | $1,323.76 |
| 2020-02-27 | $0.00006282 | $0.00006662 | $0.00005819 | $0.00005907 | $698.72 |
| 2020-02-26 | $0.00007413 | $0.00007495 | $0.00005918 | $0.00006298 | $1,513.86 |
| 2020-02-25 | $0.00004096 | $0.00007589 | $0.00000997 | $0.0000743 | $1,317.59 |
| 2020-02-24 | $0.0000727 | $0.00007319 | $0.00003999 | $0.00007038 | $0.00 |
| 2020-02-23 | $0.00004043 | $0.00007265 | $0.00004043 | $0.00004232 | $0.00 |
| 2020-02-22 | $0.00005075 | $0.0000705 | $0.00003997 | $0.00005004 | $0.00 |
| 2020-02-21 | $0.00009627 | $0.00009627 | $0.00003956 | $0.00005078 | $0.00 |