Market Cap $2.54T
1.67%
Volume 24h $132.91B
35.52%
BTC % 53.6%
-0.74%
ETH % 12.95%
1.69%
Coins
29.185
+1
Exchanges
885
Last update
26 Seconds ago
ZooKeeper (ZOO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-20 2024 | $0.00279205 | $0.00278228 | $0.00280434 | $0.00279686 | $149 | $1,308,429 |
| Oct-19 2024 | $0.00279686 | $0.00276443 | $0.00279686 | $0.00276443 | $1 | $1,310,683 |
| Oct-18 2024 | $0.0027842 | $0.0027842 | $0.00278819 | $0.00278819 | $408 | $1,304,753 |
| Oct-17 2024 | $0.00295734 | $0.00295734 | $0.00296575 | $0.00296479 | - | $1,385,891 |
| Oct-16 2024 | $0.00296479 | $0.00285982 | $0.00299353 | $0.00299353 | $1,349 | $1,389,383 |
| Oct-15 2024 | $0.00299353 | $0.00299353 | $0.00308333 | $0.00308316 | $100 | $1,402,852 |
| Oct-14 2024 | $0.00308316 | $0.00286877 | $0.00308316 | $0.00291292 | $928 | $1,444,852 |
| Oct-13 2024 | $0.00291292 | $0.00262645 | $0.00291292 | $0.00262645 | $406 | $1,365,074 |
| Oct-12 2024 | $0.00262645 | $0.00262645 | $0.00269974 | $0.00269974 | - | $1,230,828 |
| Oct-11 2024 | $0.00274094 | $0.00262658 | $0.00274174 | $0.00262658 | $1,153 | $1,284,480 |
| Oct-10 2024 | $0.00280326 | $0.00277678 | $0.00281795 | $0.00281795 | $138 | $1,313,688 |
| Oct-09 2024 | $0.00281795 | $0.0027351 | $0.00286701 | $0.0027351 | $505 | $1,320,571 |
| Oct-08 2024 | $0.0027351 | $0.0027351 | $0.00290458 | $0.00289603 | $627 | $1,281,745 |
| Oct-07 2024 | $0.00289603 | $0.00278593 | $0.00294153 | $0.00294153 | $3,115 | $1,357,161 |
| Oct-06 2024 | $0.00294153 | $0.00290685 | $0.00294153 | $0.00290685 | $1,370 | $1,378,482 |