ZEPH 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 | $3.61 | $3.61 | $3.05 | $3.28 | $572,339.06 |
| 2024-12-11 | $3.24 | $3.66 | $3.24 | $3.60 | $364,584.36 |
| 2024-12-10 | $3.53 | $3.79 | $3.11 | $3.22 | $1.15M |
| 2024-12-09 | $4.21 | $4.37 | $3.23 | $3.50 | $1.13M |
| 2024-12-08 | $3.90 | $4.42 | $3.70 | $4.20 | $750,769.74 |
| 2024-12-07 | $3.94 | $3.99 | $3.39 | $3.90 | $1.20M |
| 2024-12-06 | $3.48 | $4.26 | $3.41 | $3.94 | $1.29M |
| 2024-12-05 | $3.08 | $4.21 | $2.97 | $3.48 | $1.76M |
| 2024-12-04 | $2.64 | $3.30 | $2.63 | $3.13 | $1.51M |
| 2024-12-03 | $2.60 | $2.66 | $2.47 | $2.63 | $859,054.67 |
| 2024-12-02 | $3.30 | $3.34 | $2.51 | $2.59 | $811,837.57 |
| 2024-12-01 | $2.56 | $3.35 | $2.48 | $3.30 | $807,978.50 |
| 2024-11-30 | $2.56 | $2.66 | $2.47 | $2.56 | $683,426.79 |
| 2024-11-29 | $2.68 | $2.79 | $2.45 | $2.56 | $720,839.51 |
| 2024-11-28 | $2.71 | $2.76 | $2.49 | $2.68 | $529,563.91 |
| 2024-11-27 | $2.29 | $2.77 | $2.19 | $2.73 | $788,854.85 |
| 2024-11-26 | $2.28 | $2.45 | $2.09 | $2.29 | $513,241.47 |
| 2024-11-25 | $2.44 | $2.56 | $2.25 | $2.28 | $376,582.22 |
| 2024-11-24 | $2.27 | $2.72 | $2.27 | $2.44 | $682,283.96 |
| 2024-11-23 | $2.65 | $2.71 | $2.19 | $2.30 | $777,654.34 |
| 2024-11-22 | $1.94 | $2.75 | $1.89 | $2.69 | $977,906.95 |
| 2024-11-21 | $1.95 | $1.99 | $1.85 | $1.94 | $293,597.61 |
| 2024-11-20 | $1.84 | $2.03 | $1.82 | $1.94 | $389,603.95 |
| 2024-11-19 | $1.90 | $1.91 | $1.82 | $1.84 | $284,826.56 |
| 2024-11-18 | $1.93 | $1.98 | $1.85 | $1.90 | $538,241.26 |
| 2024-11-17 | $2.03 | $2.14 | $1.86 | $1.91 | $396,543.46 |
| 2024-11-16 | $2.06 | $2.12 | $2.00 | $2.02 | $293,408.08 |
| 2024-11-15 | $2.03 | $2.25 | $1.82 | $2.05 | $676,313.78 |
| 2024-11-14 | $2.34 | $2.39 | $2.00 | $2.06 | $465,402.14 |
| 2024-11-13 | $2.51 | $2.59 | $2.17 | $2.35 | $993,000.41 |