Market Cap $2.34T
0.66%
Volume 24h $169.45B
-12.1%
BTC % 53.33%
-0.84%
ETH % 13.1%
2.59%
Coins
28.814
+12
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Sep-19 2024 | $0.0039956 | $0.00374775 | $0.0039956 | $0.00374775 | $1,156 | $1,872,445 |
| Sep-18 2024 | $0.00374775 | $0.00370983 | $0.00377174 | $0.00370983 | $644 | $1,756,295 |
| Sep-17 2024 | $0.00370983 | $0.00370983 | $0.00381654 | $0.00381654 | $1,784 | $1,738,526 |
| Sep-16 2024 | $0.00381654 | $0.00381654 | $0.00417067 | $0.00417067 | $436 | $1,788,531 |
| Sep-15 2024 | $0.00417067 | $0.00416068 | $0.0041746 | $0.00416068 | $965 | $1,954,485 |
| Sep-14 2024 | $0.00416068 | $0.00416068 | $0.00419073 | $0.00419073 | - | $1,949,769 |
| Sep-13 2024 | $0.00419073 | $0.00397985 | $0.00419127 | $0.00398058 | $422 | $1,963,851 |
| Sep-12 2024 | $0.00398058 | $0.00380925 | $0.00404429 | $0.00380925 | $1,040 | $1,865,372 |
| Sep-11 2024 | $0.00380925 | $0.00380644 | $0.00390401 | $0.00390396 | $290 | $1,785,081 |
| Sep-10 2024 | $0.00390396 | $0.00378542 | $0.00394101 | $0.00378546 | $1,145 | $1,829,465 |
| Sep-09 2024 | $0.00378546 | $0.00375868 | $0.0038643 | $0.00378345 | $1,435 | $1,773,937 |
| Sep-08 2024 | $0.0037835 | $0.00362853 | $0.0037835 | $0.00370648 | $235 | $1,773,017 |
| Sep-07 2024 | $0.0037733 | $0.00368031 | $0.0037733 | $0.00369451 | $1,763 | $1,768,236 |
| Sep-06 2024 | $0.00369451 | $0.00364895 | $0.00370354 | $0.00370354 | $181 | $1,731,314 |
| Sep-05 2024 | $0.00370354 | $0.00370354 | $0.00375492 | $0.0037549 | $257 | $1,735,550 |