ZLOT Historical USD Price
Daily close · Dec 1, 2020 → May 27, 2022Daily price history
Apr 27, 2022 → May 27, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-05-27 | $25.05 | $25.61 | $24.53 | $24.58 | $62,354.66 |
| 2022-05-26 | $26.02 | $26.25 | $24.99 | $25.07 | $60,633.92 |
| 2022-05-25 | $26.49 | $26.81 | $25.87 | $26.08 | $58,652.93 |
| 2022-05-24 | $26.66 | $26.92 | $26.12 | $26.45 | $63,999.26 |
| 2022-05-23 | $27.27 | $27.49 | $26.54 | $26.72 | $80,581.10 |
| 2022-05-22 | $26.73 | $27.28 | $26.52 | $27.28 | $61,669.74 |
| 2022-05-21 | $26.73 | $27.30 | $26.64 | $26.68 | $34,443.12 |
| 2022-05-20 | $27.08 | $27.71 | $26.49 | $26.74 | $62,908.48 |
| 2022-05-19 | $26.68 | $27.40 | $26.39 | $27.13 | $71,520.34 |
| 2022-05-18 | $27.83 | $28.04 | $26.64 | $26.75 | $69,523.00 |
| 2022-05-17 | $27.91 | $28.51 | $27.34 | $27.94 | $49,305.14 |
| 2022-05-16 | $28.07 | $28.42 | $26.95 | $27.85 | $78,687.43 |
| 2022-05-15 | $28.38 | $28.61 | $27.10 | $28.13 | $62,258.65 |
| 2022-05-14 | $31.42 | $31.86 | $27.01 | $28.42 | $39,272.33 |
| 2022-05-13 | $31.24 | $32.61 | $30.95 | $31.47 | $48,695.87 |
| 2022-05-12 | $33.90 | $34.02 | $30.49 | $31.22 | $45,300.33 |
| 2022-05-10 | $35.23 | $36.29 | $34.88 | $35.67 | $38,230.61 |
| 2022-05-09 | $37.26 | $37.55 | $35.05 | $35.28 | $41,967.56 |
| 2022-05-08 | $38.50 | $38.57 | $37.20 | $37.27 | $41,069.11 |
| 2022-05-07 | $38.38 | $38.72 | $38.34 | $38.57 | $14,742.59 |
| 2022-05-06 | $38.83 | $39.11 | $38.34 | $38.37 | $26,090.65 |
| 2022-05-05 | $39.77 | $40.10 | $38.72 | $38.78 | $31,020.89 |
| 2022-05-04 | $38.85 | $40.02 | $38.80 | $40.00 | $37,561.25 |
| 2022-05-03 | $39.41 | $39.46 | $38.67 | $38.87 | $29,673.89 |
| 2022-05-02 | $39.15 | $39.49 | $38.76 | $39.33 | $36,565.93 |
| 2022-05-01 | $38.74 | $39.33 | $38.32 | $39.10 | $36,118.15 |
| 2022-04-30 | $39.18 | $39.56 | $38.66 | $38.74 | $34,154.45 |
| 2022-04-29 | $39.93 | $40.24 | $38.67 | $39.18 | $31,754.53 |
| 2022-04-28 | $39.59 | $40.35 | $39.52 | $39.98 | $16,533.26 |
| 2022-04-27 | $39.29 | $39.86 | $39.29 | $39.65 | $30,585.77 |