ZZZV2 Historical USD Price
Daily close · Mar 10, 2022 → Dec 2, 2023Daily price history
Oct 20, 2023 → Dec 2, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-12-02 | $0.31444124 | $0.3279635 | $0.3142787 | $0.32609973 | $30.97 |
| 2023-12-01 | $0.30911832 | $0.31732326 | $0.30823043 | $0.31417869 | $29.84 |
| 2023-11-30 | $0.30548688 | $0.30929926 | $0.30473649 | $0.3090911 | $29.36 |
| 2023-11-29 | $0.30844575 | $0.31187365 | $0.30433895 | $0.30543274 | $29.01 |
| 2023-11-28 | $0.3053745 | $0.31217533 | $0.30077038 | $0.30850835 | $29.30 |
| 2023-11-27 | $0.31057954 | $0.31161932 | $0.29960913 | $0.30536857 | $29.00 |
| 2023-11-26 | $0.31367146 | $0.31523088 | $0.30711303 | $0.31077577 | $29.52 |
| 2023-11-25 | $0.31333147 | $0.31473934 | $0.31137888 | $0.31381617 | $29.80 |
| 2023-11-24 | $0.31057407 | $0.32072768 | $0.31046211 | $0.3132875 | $29.75 |
| 2023-11-23 | $0.31081487 | $0.31442418 | $0.30751507 | $0.31055744 | $29.50 |
| 2023-11-22 | $0.29176174 | $0.31455512 | $0.29176174 | $0.3108701 | $29.52 |
| 2023-11-21 | $0.30442558 | $0.30625192 | $0.29223476 | $0.29231759 | $27.76 |
| 2023-11-20 | $0.30280772 | $0.31053047 | $0.30060755 | $0.30451969 | $28.92 |
| 2023-11-19 | $0.29549141 | $0.30334543 | $0.29296652 | $0.30310064 | $28.79 |
| 2023-11-18 | $0.29254099 | $0.29657068 | $0.29254099 | $0.29547187 | $28.06 |
| 2023-11-03 | $0.27408825 | $0.27907546 | $0.27112505 | $0.27887728 | $18.32 |
| 2023-11-02 | $0.28128455 | $0.28502419 | $0.27262556 | $0.27403033 | $18.00 |
| 2023-11-01 | $0.27627196 | $0.28228264 | $0.27203087 | $0.2809183 | $18.45 |
| 2023-10-31 | $0.27534624 | $0.27674824 | $0.2721025 | $0.2763687 | $18.15 |
| 2023-10-30 | $0.27335399 | $0.27794428 | $0.27086073 | $0.27539998 | $18.09 |
| 2023-10-29 | $0.27027839 | $0.27525552 | $0.26924811 | $0.27322841 | $17.95 |
| 2023-10-28 | $0.27088085 | $0.2738919 | $0.27003454 | $0.27040704 | $17.76 |
| 2023-10-27 | $0.27436631 | $0.27443369 | $0.26678143 | $0.27097093 | $17.80 |
| 2023-10-26 | $0.27195113 | $0.28350181 | $0.2686813 | $0.27450257 | $18.03 |
| 2023-10-25 | $0.27165723 | $0.27588431 | $0.26859383 | $0.27194734 | $17.86 |
| 2023-10-24 | $0.26878733 | $0.28179545 | $0.26785357 | $0.27132778 | $17.82 |
| 2023-10-23 | $0.25318812 | $0.27292306 | $0.25249088 | $0.26859614 | $17.64 |
| 2023-10-22 | $0.24794689 | $0.25348557 | $0.24719514 | $0.25297502 | $16.62 |
| 2023-10-21 | $0.24415237 | $0.24963705 | $0.24251385 | $0.2479011 | $16.28 |
| 2023-10-20 | $0.2366868 | $0.24570613 | $0.23593 | $0.24410741 | $16.03 |