Market Cap $3.49T
0.18%
Volume 24h $281.07B
BTC % 54.91%
-0.45%
ETH % 11.12%
0.8%
Coins
33.670
+3
Exchanges
885
Last update
30 Seconds 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.00055459 | $0.00048 | $0.00061558 | $0.00053764 | $99,136 | $387,165 |
| Nov-13 2025 | $0.00053957 | $0.00050503 | $0.00061799 | $0.00055901 | $100,611 | $376,685 |
| Nov-12 2025 | $0.0005596 | $0.00050123 | $0.0006179 | $0.00051463 | $70,347 | $390,673 |
| Nov-11 2025 | $0.00051376 | $0.00048937 | $0.0005701 | $0.0005409 | $70,837 | $358,672 |
| Nov-10 2025 | $0.00054125 | $0.00052558 | $0.00056915 | $0.00056066 | $94,923 | $377,861 |
| Nov-09 2025 | $0.00056223 | $0.00054139 | $0.00056245 | $0.00054139 | $28,112 | $392,506 |
| Nov-08 2025 | $0.00054256 | $0.00050335 | $0.00056461 | $0.00050986 | $81,783 | $378,780 |
| Nov-07 2025 | $0.00051113 | $0.0004969 | $0.00056666 | $0.00050949 | $140,575 | $356,836 |
| Nov-06 2025 | $0.00050763 | $0.00050337 | $0.00051032 | $0.00050646 | $25,437 | $354,394 |
| Nov-05 2025 | $0.00050666 | $0.00046431 | $0.00050935 | $0.00048154 | $34,391 | $353,719 |
| Nov-04 2025 | $0.00048132 | $0.00047929 | $0.00052866 | $0.00052866 | $29,568 | $336,027 |
| Nov-03 2025 | $0.00053119 | $0.00053119 | $0.00056573 | $0.00056476 | $43,618 | $370,841 |
| Nov-02 2025 | $0.00056515 | $0.0005626 | $0.00056604 | $0.00056464 | $22,168 | $394,553 |
| Nov-01 2025 | $0.00056347 | $0.00055338 | $0.00057154 | $0.00056742 | $25,547 | $393,375 |
| Oct-31 2025 | $0.00056855 | $0.00056604 | $0.00056873 | $0.00056695 | $22,240 | $396,925 |