Market Cap $2.39T
-3.19%
Volume 24h $159.75B
40.86%
BTC % 52.47%
-0.62%
ETH % 13.06%
0.15%
Coins
28.941
+25
Exchanges
885
Last update
31 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 |
|---|---|---|---|---|---|---|
| Sep-29 2024 | $0.00411481 | $0.00391364 | $0.00411481 | $0.00403942 | $448 | $1,928,317 |
| Sep-28 2024 | $0.00403942 | $0.00394579 | $0.00415942 | $0.00415942 | $603 | $1,892,988 |
| Sep-27 2024 | $0.00415942 | $0.00403395 | $0.00415942 | $0.00403395 | $404 | $1,949,223 |
| Sep-26 2024 | $0.00403395 | $0.00394856 | $0.00403395 | $0.00395759 | $262 | $1,890,421 |
| Sep-25 2024 | $0.00395759 | $0.00395759 | $0.00396357 | $0.00396357 | - | $1,854,628 |
| Sep-24 2024 | $0.00396357 | $0.00396357 | $0.00407854 | $0.00407854 | $407 | $1,857,432 |
| Sep-23 2024 | $0.00407854 | $0.0040703 | $0.00418006 | $0.00418006 | $2,183 | $1,911,309 |
| Sep-22 2024 | $0.00418006 | $0.00411165 | $0.00422554 | $0.00411165 | $147 | $1,958,886 |
| Sep-21 2024 | $0.00411165 | $0.00406211 | $0.0041128 | $0.00406246 | $400 | $1,926,829 |
| Sep-20 2024 | $0.00406246 | $0.00399538 | $0.00428279 | $0.0039956 | $1,334 | $1,903,775 |
| 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 |