ZOOK Historical USD Price
Daily close · Dec 14, 2023 → May 19, 2024Daily price history
Apr 20, 2024 → May 19, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-19 | $0.00001719 | $0.00001725 | $0.00001683 | $0.00001691 | $15.22 |
| 2024-05-18 | $0.00001699 | $0.00001728 | $0.00001699 | $0.00001718 | $15.46 |
| 2024-05-17 | $0.0000162 | $0.00001714 | $0.00001615 | $0.00001702 | $15.31 |
| 2024-05-16 | $0.00001669 | $0.00001672 | $0.0000161 | $0.0000162 | $14.58 |
| 2024-05-15 | $0.00001587 | $0.00001673 | $0.00001578 | $0.0000167 | $15.03 |
| 2024-05-14 | $0.00001623 | $0.00001627 | $0.00001579 | $0.00001586 | $14.27 |
| 2024-05-13 | $0.00001613 | $0.00001643 | $0.0000158 | $0.00001623 | $14.60 |
| 2024-05-12 | $0.00001602 | $0.00001624 | $0.00001599 | $0.00001612 | $14.51 |
| 2024-05-11 | $0.00001601 | $0.00001615 | $0.00001592 | $0.00001601 | $14.41 |
| 2024-05-10 | $0.0000167 | $0.00001678 | $0.00001589 | $0.00001601 | $14.41 |
| 2024-05-09 | $0.00001638 | $0.0000168 | $0.00001627 | $0.0000167 | $15.03 |
| 2024-05-08 | $0.00001657 | $0.0000167 | $0.0000162 | $0.00001637 | $14.73 |
| 2024-05-07 | $0.00001686 | $0.0000172 | $0.00001656 | $0.00001656 | $14.91 |
| 2024-05-06 | $0.00001767 | $0.00001769 | $0.0000168 | $0.00001686 | $15.18 |
| 2024-05-05 | $0.00026585 | $0.00026694 | $0.00026205 | $0.0002664 | $46.00 |
| 2024-05-04 | $0.00026416 | $0.00026954 | $0.00026381 | $0.00026558 | $45.86 |
| 2024-05-03 | $0.00025329 | $0.00026605 | $0.00025238 | $0.00026431 | $45.64 |
| 2024-05-02 | $0.00025195 | $0.00025523 | $0.00024605 | $0.00025328 | $20.67 |
| 2024-05-01 | $0.00025507 | $0.00025533 | $0.00023928 | $0.00025215 | $20.58 |
| 2024-04-30 | $0.00027173 | $0.00027443 | $0.00024812 | $0.00025516 | $4.65 |
| 2024-04-29 | $0.00027549 | $0.00027724 | $0.00026416 | $0.00027192 | $4.95 |
| 2024-04-28 | $0.00027505 | $0.00028239 | $0.00027456 | $0.00027555 | $6.53 |
| 2024-04-27 | $0.00026512 | $0.00027681 | $0.00026134 | $0.00027485 | $6.51 |
| 2024-04-26 | $0.00026733 | $0.00026778 | $0.00026294 | $0.0002651 | $91.32 |
| 2024-04-25 | $0.00026582 | $0.00026982 | $0.00026085 | $0.00026737 | $92.10 |
| 2024-04-24 | $0.00027945 | $0.00028528 | $0.00026378 | $0.00026579 | $91.56 |
| 2024-04-23 | $0.00028213 | $0.00028403 | $0.00027376 | $0.0002793 | $173.84 |
| 2024-04-22 | $0.00027763 | $0.00028502 | $0.00027653 | $0.00028223 | $84.47 |
| 2024-04-21 | $0.00027838 | $0.00028173 | $0.00027512 | $0.00027749 | $83.05 |
| 2024-04-20 | $0.00027234 | $0.00027953 | $0.00026703 | $0.00027855 | $133.27 |