ZIOT Historical USD Price
Daily close · Aug 6, 2022 → Jun 15, 2023Daily price history
May 16, 2023 → Jun 15, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-06-15 | $0.01237942 | $0.01257319 | $0.01225723 | $0.01249805 | $19,852.38 |
| 2023-06-14 | $0.0130478 | $0.01311543 | $0.0122794 | $0.01238147 | $19,667.20 |
| 2023-06-13 | $0.01306907 | $0.01318968 | $0.01297149 | $0.01304171 | $20,715.95 |
| 2023-06-12 | $0.01314601 | $0.01316069 | $0.01293362 | $0.01306624 | $20,754.91 |
| 2023-06-11 | $0.01313531 | $0.01330914 | $0.0130578 | $0.01314314 | $20,877.06 |
| 2023-06-10 | $0.01380231 | $0.01382257 | $0.01291488 | $0.01313809 | $20,869.04 |
| 2023-06-09 | $0.01384378 | $0.01390902 | $0.01372574 | $0.01380245 | $21,924.34 |
| 2023-06-08 | $0.01561847 | $0.01568391 | $0.01367155 | $0.01384346 | $21,989.48 |
| 2023-06-07 | $0.01608958 | $0.01610956 | $0.01360455 | $0.01561536 | $23,665.54 |
| 2023-06-06 | $0.01544087 | $0.0161553 | $0.01346625 | $0.01611348 | $20,569.69 |
| 2023-06-05 | $0.01411293 | $0.01613165 | $0.01343276 | $0.01544207 | $22,989.19 |
| 2023-06-04 | $0.01614421 | $0.01635262 | $0.01412158 | $0.01415251 | $21,716.37 |
| 2023-06-03 | $0.01629629 | $0.01633978 | $0.01412037 | $0.01617986 | $21,889.06 |
| 2023-06-02 | $0.01593772 | $0.01630376 | $0.01393301 | $0.01628255 | $23,385.54 |
| 2023-06-01 | $0.01407806 | $0.01606493 | $0.01388706 | $0.01596145 | $25,991.58 |
| 2023-05-31 | $0.01623335 | $0.01633856 | $0.01386825 | $0.01404768 | $18,932.15 |
| 2023-05-30 | $0.01625677 | $0.01638763 | $0.01415455 | $0.01622422 | $22,791.29 |
| 2023-05-29 | $0.01447247 | $0.01652105 | $0.01442415 | $0.01622902 | $22,308.71 |
| 2023-05-28 | $0.01573486 | $0.01607969 | $0.01396158 | $0.01449054 | $23,047.85 |
| 2023-05-27 | $0.01393255 | $0.01587536 | $0.01379378 | $0.01572474 | $21,581.88 |
| 2023-05-26 | $0.01393786 | $0.01586228 | $0.01370154 | $0.01394243 | $20,368.05 |
| 2023-05-25 | $0.01552768 | $0.01564978 | $0.01350161 | $0.01391747 | $21,030.06 |
| 2023-05-24 | $0.01408333 | $0.0158682 | $0.01319471 | $0.01555491 | $23,517.30 |
| 2023-05-23 | $0.01400663 | $0.01600258 | $0.01377313 | $0.01409279 | $20,941.52 |
| 2023-05-22 | $0.01559308 | $0.01576401 | $0.01365333 | $0.0139891 | $20,160.34 |
| 2023-05-21 | $0.01558987 | $0.01570387 | $0.01378799 | $0.0155641 | $21,200.75 |
| 2023-05-20 | $0.01548718 | $0.01568001 | $0.01370392 | $0.01558794 | $22,534.22 |
| 2023-05-18 | $0.01566239 | $0.01578578 | $0.01349055 | $0.01542105 | $22,891.90 |
| 2023-05-17 | $0.01392233 | $0.01574612 | $0.01371722 | $0.015673 | $22,880.76 |
| 2023-05-16 | $0.01400747 | $0.01605108 | $0.01377009 | $0.01392749 | $21,804.97 |