Z2U Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.073 | 0.001 | 1.39% | 0.075 | 0.075 | 0.073 | 2,119 |
May 20 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0.00 |
May 17 2024 | 0.072 | -0.003 | -4.00% | 0.072 | 0.072 | 0.072 | 31,112 |
May 16 2024 | 0.075 | -0.001 | -1.32% | 0.076 | 0.076 | 0.075 | 7,500 |
May 15 2024 | 0.076 | 0.001 | 1.33% | 0.076 | 0.076 | 0.076 | 2,700 |
May 14 2024 | 0.075 | -0.015 | -16.67% | 0.09 | 0.09 | 0.075 | 119,309 |
May 13 2024 | 0.09 | 0.005 | 5.88% | 0.089 | 0.09 | 0.089 | 6,231 |
May 10 2024 | 0.085 | -0.001 | -1.16% | 0.09 | 0.09 | 0.085 | 32,117 |
May 09 2024 | 0.086 | -0.002 | -2.27% | 0.09 | 0.09 | 0.086 | 20,609 |
May 08 2024 | 0.088 | 0.007 | 8.64% | 0.085 | 0.088 | 0.085 | 29,538 |
May 07 2024 | 0.081 | 0.001 | 1.25% | 0.08 | 0.085 | 0.08 | 193,866 |
May 06 2024 | 0.08 | 0.002 | 2.56% | 0.078 | 0.08 | 0.078 | 73,573 |
May 03 2024 | 0.078 | -0.002 | -2.50% | 0.08 | 0.08 | 0.078 | 113,293 |
May 02 2024 | 0.08 | -0.003 | -3.61% | 0.08 | 0.083 | 0.08 | 233,278 |
May 01 2024 | 0.083 | 0.015 | 22.06% | 0.07 | 0.085 | 0.07 | 356,683 |
Apr 30 2024 | 0.068 | 0.003 | 4.62% | 0.068 | 0.068 | 0.068 | 25,649 |
Apr 29 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 18,722 |
Apr 26 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
Apr 24 2024 | 0.065 | -0.003 | -4.41% | 0.069 | 0.069 | 0.065 | 197,782 |
Apr 23 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 0.00 |
Apr 22 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 0.00 |
Apr 19 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 0.00 |
Apr 18 2024 | 0.068 | -0.002 | -2.86% | 0.068 | 0.068 | 0.068 | 18,317 |
Apr 17 2024 | 0.07 | -0.003 | -4.11% | 0.068 | 0.07 | 0.068 | 9,827 |
Apr 16 2024 | 0.073 | 0.005 | 7.35% | 0.073 | 0.073 | 0.073 | 1,440 |
Apr 15 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 0.00 |
Apr 12 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 102,384 |
Apr 11 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 0.00 |
Apr 10 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 1,344 |
Apr 09 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 0.00 |
Apr 08 2024 | 0.068 | -0.0015 | -2.16% | 0.068 | 0.068 | 0.068 | 5,015 |
Apr 05 2024 | 0.0695 | 0.0015 | 2.21% | 0.068 | 0.072 | 0.068 | 6,530 |
Apr 04 2024 | 0.068 | -0.002 | -2.86% | 0.068 | 0.068 | 0.068 | 10,000 |
Apr 03 2024 | 0.07 | -0.003 | -4.11% | 0.07 | 0.07 | 0.07 | 398,600 |
Apr 02 2024 | 0.073 | 0.002 | 2.82% | 0.071 | 0.073 | 0.07 | 239,873 |
Mar 28 2024 | 0.071 | 0.00 | 0.00% | 0.071 | 0.071 | 0.071 | 7,692 |
Mar 27 2024 | 0.071 | 0.003 | 4.41% | 0.071 | 0.071 | 0.071 | 49,999 |
Mar 26 2024 | 0.068 | 0.001 | 1.49% | 0.071 | 0.071 | 0.068 | 124,384 |
Mar 25 2024 | 0.067 | 0.001 | 1.52% | 0.066 | 0.068 | 0.066 | 39,364 |
Mar 22 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 0.00 |
Mar 21 2024 | 0.066 | 0.001 | 1.54% | 0.068 | 0.068 | 0.066 | 61,819 |
Mar 20 2024 | 0.065 | 0.003 | 4.84% | 0.064 | 0.066 | 0.064 | 63,500 |
Mar 19 2024 | 0.062 | -0.002 | -3.13% | 0.064 | 0.064 | 0.061 | 115,463 |
Mar 18 2024 | 0.064 | -0.004 | -5.88% | 0.064 | 0.064 | 0.061 | 20,835 |
Mar 15 2024 | 0.068 | 0.003 | 4.62% | 0.068 | 0.068 | 0.068 | 21,000 |
Mar 14 2024 | 0.065 | 0.002 | 3.17% | 0.065 | 0.065 | 0.065 | 15,714 |
Mar 13 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 0.00 |
Mar 12 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 5,262 |
Mar 11 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 1,538 |
Mar 07 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 0.00 |
Mar 06 2024 | 0.063 | 0.003 | 5.00% | 0.064 | 0.064 | 0.062 | 88,881 |
Mar 05 2024 | 0.06 | -0.003 | -4.76% | 0.063 | 0.063 | 0.06 | 32,921 |
Mar 04 2024 | 0.063 | -0.001 | -1.56% | 0.064 | 0.064 | 0.063 | 10,475 |
Mar 03 2024 | 0.064 | 0.001 | 1.59% | 0.064 | 0.064 | 0.064 | 9,000 |
Feb 29 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 70,000 |
Feb 28 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 10,342 |
Feb 27 2024 | 0.063 | -0.002 | -3.08% | 0.063 | 0.063 | 0.063 | 3,768 |
Feb 26 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.068 | 0.065 | 19,060 |
Feb 25 2024 | 0.065 | -0.001 | -1.52% | 0.066 | 0.066 | 0.065 | 10,049 |
Feb 22 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 10,000 |
Feb 21 2024 | 0.066 | 0.001 | 1.54% | 0.066 | 0.066 | 0.066 | 1,418 |