Market Cap $2.20T
-0.86%
Volume 24h $149.35B
6.1%
BTC % 52.26%
0.51%
ETH % 14.21%
-1.12%
Coins
28.478
+13
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug-12 2024 | $0.00427788 | $0.00412458 | $0.00446879 | $0.00446879 | $2,416 | $2,004,018 |
| Aug-11 2024 | $0.00446879 | $0.00430083 | $0.00446879 | $0.00434367 | $4,031 | $2,093,454 |
| Aug-10 2024 | $0.00434367 | $0.00418641 | $0.00453808 | $0.00418641 | $2,245 | $2,034,839 |
| Aug-09 2024 | $0.00418641 | $0.00414158 | $0.00472676 | $0.00431746 | $2,375 | $1,961,168 |
| Aug-08 2024 | $0.00431746 | $0.00385546 | $0.00431746 | $0.0038557 | $2,462 | $2,022,565 |
| Aug-07 2024 | $0.0038557 | $0.0038557 | $0.00411739 | $0.00401395 | $3,486 | $1,806,248 |
| Aug-06 2024 | $0.00401395 | $0.00361376 | $0.00401395 | $0.00361376 | $3,318 | $1,880,378 |
| Aug-05 2024 | $0.00361376 | $0.00344447 | $0.00410686 | $0.00410686 | $8,958 | $1,692,909 |
| Aug-04 2024 | $0.00410686 | $0.00409155 | $0.00410686 | $0.00409643 | - | $1,923,907 |
| Aug-03 2024 | $0.00409643 | $0.00394485 | $0.00469295 | $0.00469276 | $5,770 | $1,919,019 |
| Aug-02 2024 | $0.00469276 | $0.00453551 | $0.00469276 | $0.00453551 | $898 | $2,198,379 |
| Aug-01 2024 | $0.00453551 | $0.00433674 | $0.00476272 | $0.00472991 | $1,250 | $2,124,714 |