ZF Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.00361 | $0.00457833 | $0.003055 | $0.00317313 | $51,547.40 |
| 2025-05-17 | $0.00318 | $0.00384 | $0.00315 | $0.00361 | $116,768.93 |
| 2025-05-16 | $0.0032925 | $0.003321 | $0.00316 | $0.00318313 | $115,200.99 |
| 2025-05-15 | $0.003388 | $0.003435 | $0.00324 | $0.0033 | $142,091.47 |
| 2025-05-14 | $0.00335214 | $0.00349646 | $0.00328 | $0.003388 | $143,928.02 |
| 2025-05-13 | $0.00334845 | $0.0033925 | $0.003185 | $0.00335214 | $144,043.11 |
| 2025-05-12 | $0.00325733 | $0.00351 | $0.00288 | $0.00334308 | $125,997.76 |
| 2025-05-11 | $0.0033798 | $0.0034542 | $0.00297 | $0.00325733 | $134,036.26 |
| 2025-05-10 | $0.00295727 | $0.003392 | $0.0029 | $0.00337 | $114,835.89 |
| 2025-05-09 | $0.00262091 | $0.00306 | $0.002535 | $0.00295727 | $115,329.92 |
| 2025-05-08 | $0.002215 | $0.00493 | $0.00216438 | $0.00261739 | $102,216.97 |
| 2025-05-07 | $0.00214699 | $0.002255 | $0.00206 | $0.00222 | $107,296.96 |
| 2025-05-06 | $0.0021 | $0.0021564 | $0.00204 | $0.0021464 | $92,282.10 |
| 2025-05-05 | $0.00207235 | $0.00214917 | $0.00206 | $0.00208917 | $91,491.27 |
| 2025-05-04 | $0.00211 | $0.00223245 | $0.00205 | $0.0021 | $93,028.62 |
| 2025-05-03 | $0.00225438 | $0.002256 | $0.00212222 | $0.002166 | $103,080.55 |
| 2025-05-02 | $0.00224727 | $0.00227885 | $0.00222 | $0.00224 | $92,367.05 |
| 2025-05-01 | $0.00224126 | $0.00232 | $0.00222155 | $0.00225 | $89,599.68 |
| 2025-04-30 | $0.00229 | $0.0023784 | $0.00222553 | $0.00223889 | $96,012.04 |
| 2025-04-29 | $0.002176 | $0.00233333 | $0.00212857 | $0.00229 | $81,507.94 |
| 2025-04-28 | $0.00223 | $0.002238 | $0.00217 | $0.002198 | $90,858.20 |
| 2025-04-27 | $0.00231615 | $0.00238 | $0.0022 | $0.0022195 | $91,086.65 |
| 2025-04-26 | $0.00229333 | $0.002365 | $0.00226095 | $0.00232 | $101,499.15 |
| 2025-04-25 | $0.002155 | $0.00233 | $0.00211235 | $0.00228 | $90,347.27 |
| 2025-04-24 | $0.00215533 | $0.00219444 | $0.00205015 | $0.00214 | $95,980.80 |
| 2025-04-23 | $0.00194616 | $0.0022 | $0.00193241 | $0.00215533 | $88,025.79 |
| 2025-04-22 | $0.001785 | $0.0020134 | $0.00175 | $0.00193928 | $78,816.50 |
| 2025-04-21 | $0.00179667 | $0.00194 | $0.00175 | $0.00179544 | $106,670.66 |
| 2025-04-20 | $0.00175 | $0.00197 | $0.00151 | $0.00180333 | $60,457.82 |
| 2025-04-19 | $0.00177264 | $0.00189056 | $0.00174733 | $0.00174733 | $61,749.93 |