Market Cap $4.15T
1.83%
Volume 24h $356.87B
-4.98%
BTC % 54.73%
-0.96%
ETH % 12.49%
2.32%
Coins
32.826
+12
Exchanges
885
Last update
1 minute ago
CryptoZoon (ZOON) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.00101145 | $0.00098653 | $0.00104646 | $0.00103109 | $26,350 | $715,446 |
| Aug-18 2025 | $0.00103456 | $0.00102756 | $0.00104762 | $0.00102914 | $24,563 | $731,826 |
| Aug-17 2025 | $0.00102949 | $0.00102516 | $0.00102951 | $0.00102516 | $26,389 | $728,244 |
| Aug-16 2025 | $0.00102512 | $0.00100005 | $0.00103075 | $0.00102159 | $16,588 | $725,151 |
| Aug-15 2025 | $0.00102152 | $0.00101113 | $0.00103665 | $0.00103107 | $13,652 | $722,613 |
| Aug-14 2025 | $0.00103133 | $0.0010279 | $0.0010572 | $0.00104362 | $14,405 | $729,591 |
| Aug-13 2025 | $0.00105659 | $0.0010077 | $0.00105659 | $0.00100779 | $16,730 | $747,460 |
| Aug-12 2025 | $0.00100805 | $0.00100781 | $0.00102229 | $0.0010082 | $19,864 | $713,127 |
| Aug-11 2025 | $0.00100839 | $0.00097815 | $0.00101788 | $0.00100208 | $20,022 | $713,373 |
| Aug-10 2025 | $0.00100209 | $0.00098869 | $0.00101731 | $0.00100118 | $20,877 | $708,910 |
| Aug-09 2025 | $0.00100186 | $0.00092691 | $0.00101302 | $0.00093907 | $27,656 | $708,756 |
| Aug-08 2025 | $0.00093911 | $0.00092752 | $0.00097097 | $0.00097097 | $19,627 | $664,361 |
| Aug-07 2025 | $0.00092544 | $0.00092544 | $0.00093157 | $0.000931 | $46,921 | $654,698 |
| Aug-06 2025 | $0.00093117 | $0.00093033 | $0.00094287 | $0.00094285 | $89,750 | $658,752 |
| Aug-05 2025 | $0.00094294 | $0.00094283 | $0.00094405 | $0.00094379 | $86,707 | $667,076 |