ZOO Historical USD Price
Daily close · May 2, 2022 → May 4, 2023Daily price history
Apr 5, 2023 → May 4, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-04 | $0.00536451 | $0.00539133 | $0.005276 | $0.00529992 | $1,956.28 |
| 2023-05-03 | $0.00529336 | $0.00548925 | $0.00522731 | $0.00536369 | $7,930.81 |
| 2023-05-02 | $0.00527318 | $0.00538034 | $0.00521808 | $0.00529115 | $2,486.43 |
| 2023-05-01 | $0.00586459 | $0.00587949 | $0.00523451 | $0.00527239 | $20,383.26 |
| 2023-04-30 | $0.00594389 | $0.00608676 | $0.0058275 | $0.00587152 | $902.08 |
| 2023-04-29 | $0.00601642 | $0.00602976 | $0.00591828 | $0.00594196 | $598.84 |
| 2023-04-28 | $0.00612009 | $0.00614814 | $0.00595917 | $0.00601781 | $4,839.81 |
| 2023-04-27 | $0.00617863 | $0.00632509 | $0.00600982 | $0.00612035 | $7,063.93 |
| 2023-04-26 | $0.0063602 | $0.00654149 | $0.00593887 | $0.00617625 | $2,810.80 |
| 2023-04-25 | $0.00608414 | $0.00637541 | $0.00603162 | $0.0063624 | $15,153.51 |
| 2023-04-24 | $0.00618132 | $0.00624988 | $0.00604556 | $0.00608701 | $4,761.70 |
| 2023-04-23 | $0.00637447 | $0.00637447 | $0.00608544 | $0.0061811 | $1,309.66 |
| 2023-04-22 | $0.00643087 | $0.00647106 | $0.00632778 | $0.00637694 | $5,687.38 |
| 2023-04-21 | $0.00679881 | $0.00685722 | $0.00637107 | $0.00643522 | $13,810.49 |
| 2023-04-20 | $0.00714162 | $0.00720948 | $0.00664107 | $0.00679833 | $21,103.14 |
| 2023-04-19 | $0.00803996 | $0.00803996 | $0.00697946 | $0.00714303 | $31,951.83 |
| 2023-04-18 | $0.00765438 | $0.00829778 | $0.0075972 | $0.00804054 | $27,555.43 |
| 2023-04-17 | $0.00788529 | $0.00806594 | $0.00765191 | $0.00765191 | $11,756.60 |
| 2023-04-16 | $0.00767303 | $0.00803303 | $0.00759427 | $0.00789083 | $10,154.16 |
| 2023-04-15 | $0.00791795 | $0.00791812 | $0.00764486 | $0.00767187 | $5,096.82 |
| 2023-04-14 | $0.00790726 | $0.00809599 | $0.00761415 | $0.00791802 | $9,433.15 |
| 2023-04-13 | $0.00803483 | $0.00804367 | $0.00786716 | $0.00790919 | $11,909.58 |
| 2023-04-12 | $0.00802739 | $0.00808089 | $0.00764137 | $0.0080354 | $27,440.73 |
| 2023-04-11 | $0.00793821 | $0.00816369 | $0.00781273 | $0.00803077 | $35,579.34 |
| 2023-04-10 | $0.00778122 | $0.00795914 | $0.00770126 | $0.00793564 | $4,567.22 |
| 2023-04-09 | $0.00779571 | $0.00784765 | $0.00766461 | $0.00778094 | $2,916.10 |
| 2023-04-08 | $0.00792888 | $0.00796262 | $0.00776626 | $0.00779783 | $1,580.80 |
| 2023-04-07 | $0.00803289 | $0.00805458 | $0.00779525 | $0.00793054 | $6,982.81 |
| 2023-04-06 | $0.0080315 | $0.00814782 | $0.00790428 | $0.00803512 | $750.38 |
| 2023-04-05 | $0.00812425 | $0.00826492 | $0.00792832 | $0.00803737 | $7,317.38 |