Market Cap $2.23T
-0.38%
Volume 24h $169.20B
2.55%
BTC % 52.34%
-0.76%
ETH % 13.62%
2.57%
Coins
28.622
+18
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Aug-27 2024 | $0.00458673 | $0.00451786 | $0.00468667 | $0.00468667 | $772 | $2,149,435 |
| Aug-26 2024 | $0.00468667 | $0.00464809 | $0.00482371 | $0.00476415 | $2,633 | $2,196,269 |
| Aug-25 2024 | $0.00476415 | $0.00472469 | $0.00507776 | $0.00507538 | $664 | $2,232,133 |
| Aug-24 2024 | $0.00507538 | $0.00476999 | $0.00507538 | $0.00485812 | $1,025 | $2,377,943 |
| Aug-23 2024 | $0.00485812 | $0.00450906 | $0.00485812 | $0.00461937 | $2,107 | $2,276,151 |
| Aug-22 2024 | $0.00461937 | $0.00435656 | $0.00461937 | $0.00435656 | $1,111 | $2,164,010 |
| Aug-21 2024 | $0.00435656 | $0.00426515 | $0.00435656 | $0.00430425 | $1,063 | $2,040,899 |
| Aug-20 2024 | $0.00430425 | $0.00410965 | $0.00430425 | $0.00410965 | $364 | $2,016,393 |
| Aug-19 2024 | $0.00410965 | $0.00402842 | $0.00432996 | $0.00432996 | $3,447 | $1,925,228 |
| Aug-18 2024 | $0.00432996 | $0.00399875 | $0.00432996 | $0.0039993 | $415 | $2,028,438 |
| Aug-17 2024 | $0.0039993 | $0.00399887 | $0.00435652 | $0.00435652 | $613 | $1,873,533 |
| Aug-16 2024 | $0.00435652 | $0.0040263 | $0.00440804 | $0.00440804 | $4,964 | $2,040,881 |
| Aug-15 2024 | $0.00440804 | $0.00438687 | $0.00440804 | $0.00438687 | - | $2,064,988 |
| Aug-14 2024 | $0.00438687 | $0.00430951 | $0.00438687 | $0.00430951 | $107 | $2,055,072 |
| Aug-13 2024 | $0.00430951 | $0.00427788 | $0.00432757 | $0.00427788 | $68 | $2,018,832 |