ZOGI Historical USD Price
Daily close · Feb 12, 2023 → Jul 23, 2023Daily price history
Jun 24, 2023 → Jul 23, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-07-23 | $0.07789567 | $0.07949291 | $0.07770464 | $0.07887778 | $81,647.16 |
| 2023-07-22 | $0.07901935 | $0.07920234 | $0.07752804 | $0.07781281 | $80,544.80 |
| 2023-07-21 | $0.07905262 | $0.0794116 | $0.07892448 | $0.07901918 | $81,793.52 |
| 2023-07-20 | $0.07893605 | $0.08052926 | $0.07870247 | $0.07903105 | $81,805.81 |
| 2023-07-19 | $0.07929857 | $0.08012094 | $0.07874237 | $0.07898406 | $81,757.17 |
| 2023-07-18 | $0.07980399 | $0.08001666 | $0.07877521 | $0.07929166 | $82,075.56 |
| 2023-07-17 | $0.08011178 | $0.08057068 | $0.07851446 | $0.07992434 | $82,730.46 |
| 2023-07-16 | $0.08044282 | $0.08077305 | $0.08006429 | $0.08013249 | $82,945.91 |
| 2023-07-15 | $0.08098493 | $0.08129464 | $0.08032414 | $0.08043094 | $83,254.84 |
| 2023-07-14 | $0.08379287 | $0.08449578 | $0.07955361 | $0.0809725 | $83,815.42 |
| 2023-07-13 | $0.07822794 | $0.08400284 | $0.07791272 | $0.08377492 | $86,716.23 |
| 2023-07-12 | $0.07851775 | $0.07940797 | $0.07800142 | $0.07823967 | $80,986.64 |
| 2023-07-11 | $0.07859576 | $0.07883204 | $0.07793389 | $0.0784953 | $81,251.25 |
| 2023-07-10 | $0.07777407 | $0.07956116 | $0.07728131 | $0.07859523 | $81,354.68 |
| 2023-07-09 | $0.06295897 | $0.0781077 | $0.05453344 | $0.07776396 | $80,494.23 |
| 2023-07-08 | $0.05021359 | $0.0645451 | $0.04450503 | $0.06393992 | $49,610.99 |
| 2023-07-07 | $0.06857889 | $0.06966287 | $0.04756392 | $0.05019818 | $53,283.97 |
| 2023-07-06 | $0.07565306 | $0.08415227 | $0.06882397 | $0.06882397 | $23,726.46 |
| 2023-07-05 | $0.0856228 | $0.08583547 | $0.07091939 | $0.07568832 | $24,878.84 |
| 2023-07-04 | $0.08445311 | $0.09332044 | $0.08265804 | $0.08561608 | $24,403.70 |
| 2023-07-03 | $0.08951844 | $0.09074663 | $0.06642815 | $0.08443055 | $114,368.18 |
| 2023-07-02 | $0.09398785 | $0.10203725 | $0.08389507 | $0.08948004 | $110,915.72 |
| 2023-07-01 | $0.11006971 | $0.11055233 | $0.08069217 | $0.09398868 | $117,336.47 |
| 2023-06-30 | $0.10947594 | $0.11258643 | $0.09917894 | $0.1099937 | $15,353.81 |
| 2023-06-29 | $0.11443723 | $0.11531921 | $0.108121 | $0.10950685 | $5,861.12 |
| 2023-06-28 | $0.12229561 | $0.12570991 | $0.10823022 | $0.11439798 | $29,913.66 |
| 2023-06-27 | $0.10953781 | $0.127848 | $0.0963155 | $0.12229597 | $65,486.93 |
| 2023-06-26 | $0.12520263 | $0.12540423 | $0.10774482 | $0.10956702 | $30,072.66 |
| 2023-06-25 | $0.12311607 | $0.12843203 | $0.12280587 | $0.12522578 | $10,406.04 |
| 2023-06-24 | $0.12822965 | $0.12959253 | $0.12295022 | $0.1231382 | $4,364.46 |