DZOOUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.0587 | 0.000134 | 0.23% | 0.058629 | 0.059494 | 0.056749 | 0.00 |
Jun 13 2024 | 0.058566 | -0.001493 | -2.49% | 0.059997 | 0.060044 | 0.057872 | 0.00 |
Jun 12 2024 | 0.060059 | 0.001033 | 1.75% | 0.059046 | 0.061628 | 0.058455 | 0.00 |
Jun 11 2024 | 0.059026 | -0.002826 | -4.57% | 0.061879 | 0.061917 | 0.057934 | 0.00 |
Jun 10 2024 | 0.061852 | -0.000637 | -1.02% | 0.062083 | 0.062581 | 0.06164 | 0.00 |
Jun 09 2024 | 0.062489 | 0.000363 | 0.58% | 0.062083 | 0.062717 | 0.061863 | 0.00 |
Jun 08 2024 | 0.062127 | 0.000067 | 0.11% | 0.062032 | 0.062547 | 0.061897 | 0.00 |
Jun 07 2024 | 0.062059 | -0.002268 | -3.53% | 0.064296 | 0.064761 | 0.061437 | 0.00 |
Jun 06 2024 | 0.064328 | -0.000902 | -1.38% | 0.065219 | 0.065422 | 0.06351 | 0.00 |
Jun 05 2024 | 0.06523 | 0.000902 | 1.40% | 0.063176 | 0.065569 | 0.062837 | 0.00 |
Jun 04 2024 | 0.064328 | 0.000871 | 1.37% | 0.063537 | 0.06462 | 0.063128 | 0.00 |
Jun 03 2024 | 0.063457 | -0.000309 | -0.48% | 0.063692 | 0.064941 | 0.063393 | 0.00 |
Jun 02 2024 | 0.063766 | -0.000562 | -0.87% | 0.064328 | 0.064696 | 0.063279 | 0.00 |
Jun 01 2024 | 0.064328 | 0.000842 | 1.33% | 0.06349 | 0.064553 | 0.063267 | 0.00 |
May 31 2024 | 0.063486 | 0.000286 | 0.45% | 0.063176 | 0.064827 | 0.0628 | 0.00 |
May 30 2024 | 0.0632 | -0.000319 | -0.50% | 0.063543 | 0.064462 | 0.062479 | 0.00 |
May 29 2024 | 0.063519 | -0.001335 | -2.06% | 0.064786 | 0.065486 | 0.063117 | 0.00 |
May 28 2024 | 0.064854 | -0.000838 | -1.28% | 0.06554 | 0.0662 | 0.063604 | 0.00 |
May 27 2024 | 0.065692 | 0.001167 | 1.81% | 0.063606 | 0.066983 | 0.063132 | 0.00 |
May 26 2024 | 0.064525 | 0.001307 | 2.07% | 0.063265 | 0.065454 | 0.062964 | 0.00 |
May 25 2024 | 0.063218 | 0.000304 | 0.48% | 0.062794 | 0.063674 | 0.062623 | 0.00 |
May 24 2024 | 0.062914 | -0.000489 | -0.77% | 0.063606 | 0.064523 | 0.061348 | 0.00 |
May 23 2024 | 0.063403 | 0.000274 | 0.43% | 0.06305 | 0.066493 | 0.060226 | 0.00 |
May 22 2024 | 0.063129 | -0.000847 | -1.32% | 0.063927 | 0.064322 | 0.06166 | 0.00 |
May 21 2024 | 0.063976 | 0.002223 | 3.60% | 0.061884 | 0.064696 | 0.061272 | 0.00 |
May 20 2024 | 0.061753 | 0.009989 | 19.30% | 0.048682 | 0.062149 | 0.048313 | 0.00 |
May 19 2024 | 0.051764 | -0.000942 | -1.79% | 0.052681 | 0.052916 | 0.051593 | 0.00 |
May 18 2024 | 0.052706 | 0.000595 | 1.14% | 0.052143 | 0.053094 | 0.052076 | 0.00 |
May 17 2024 | 0.052111 | 0.00246 | 4.95% | 0.049635 | 0.052592 | 0.04949 | 0.00 |
May 16 2024 | 0.049651 | -0.001591 | -3.10% | 0.051229 | 0.051296 | 0.049354 | 0.00 |
May 15 2024 | 0.051243 | 0.002615 | 5.38% | 0.048682 | 0.051302 | 0.048313 | 0.00 |
May 14 2024 | 0.048628 | -0.001115 | -2.24% | 0.049712 | 0.049915 | 0.048263 | 0.00 |
May 13 2024 | 0.049743 | 0.00032 | 0.65% | 0.049142 | 0.050496 | 0.048984 | 0.00 |
May 12 2024 | 0.049423 | 0.00034 | 0.69% | 0.049142 | 0.049764 | 0.048984 | 0.00 |
May 11 2024 | 0.049083 | -0.000016 | -0.03% | 0.049155 | 0.049619 | 0.048743 | 0.00 |
May 10 2024 | 0.0491 | -0.002098 | -4.10% | 0.051113 | 0.051494 | 0.048592 | 0.00 |
May 09 2024 | 0.051198 | 0.001046 | 2.09% | 0.050191 | 0.051575 | 0.04981 | 0.00 |
May 08 2024 | 0.050151 | -0.000765 | -1.50% | 0.050819 | 0.051243 | 0.049592 | 0.00 |
May 07 2024 | 0.050917 | -0.000851 | -1.64% | 0.051764 | 0.052791 | 0.050749 | 0.00 |
May 06 2024 | 0.051768 | -0.00113 | -2.14% | 0.050431 | 0.054096 | 0.04995 | 0.00 |
May 05 2024 | 0.052898 | 0.000316 | 0.60% | 0.052567 | 0.053478 | 0.05188 | 0.00 |
May 04 2024 | 0.052582 | 0.000195 | 0.37% | 0.052325 | 0.053413 | 0.052238 | 0.00 |
May 03 2024 | 0.052387 | 0.001955 | 3.88% | 0.050431 | 0.052723 | 0.04995 | 0.00 |
May 02 2024 | 0.050432 | 0.000168 | 0.33% | 0.050206 | 0.050821 | 0.048854 | 0.00 |
May 01 2024 | 0.050264 | -0.000712 | -1.40% | 0.0508 | 0.050939 | 0.047475 | 0.00 |
Apr 30 2024 | 0.050976 | -0.003267 | -6.02% | 0.054128 | 0.054809 | 0.049223 | 0.00 |
Apr 29 2024 | 0.054243 | -0.000846 | -1.54% | 0.05165 | 0.054533 | 0.048436 | 0.00 |
Apr 28 2024 | 0.055088 | 0.000202 | 0.37% | 0.054888 | 0.056465 | 0.054801 | 0.00 |
Apr 27 2024 | 0.054886 | 0.00211 | 4.00% | 0.052831 | 0.055333 | 0.051967 | 0.00 |
Apr 26 2024 | 0.052776 | -0.000487 | -0.91% | 0.053229 | 0.053409 | 0.052361 | 0.00 |
Apr 25 2024 | 0.053263 | 0.000378 | 0.71% | 0.052965 | 0.053802 | 0.051833 | 0.00 |
Apr 24 2024 | 0.052886 | -0.00142 | -2.61% | 0.054362 | 0.055535 | 0.052365 | 0.00 |
Apr 23 2024 | 0.054306 | 0.000303 | 0.56% | 0.05398 | 0.055044 | 0.053223 | 0.00 |
Apr 22 2024 | 0.054003 | 0.0009 | 1.69% | 0.05165 | 0.05449 | 0.048436 | 0.00 |
Apr 21 2024 | 0.053103 | -0.000065 | -0.12% | 0.053135 | 0.053923 | 0.05263 | 0.00 |
Apr 20 2024 | 0.053168 | 0.001405 | 2.71% | 0.051539 | 0.053502 | 0.050967 | 0.00 |
Apr 19 2024 | 0.051763 | 0.000024 | 0.05% | 0.05165 | 0.052688 | 0.048436 | 0.00 |
Apr 18 2024 | 0.051739 | 0.001423 | 2.83% | 0.050432 | 0.052203 | 0.049889 | 0.00 |
Apr 17 2024 | 0.050316 | -0.001731 | -3.33% | 0.05201 | 0.052627 | 0.049367 | 0.00 |
Apr 16 2024 | 0.052048 | -0.000278 | -0.53% | 0.052244 | 0.052707 | 0.050609 | 0.00 |
Apr 15 2024 | 0.052326 | -0.001005 | -1.88% | 0.053105 | 0.055207 | 0.051244 | 0.00 |
Apr 14 2024 | 0.053331 | 0.002242 | 4.39% | 0.050745 | 0.053502 | 0.049172 | 0.00 |
Apr 13 2024 | 0.051089 | -0.003627 | -6.63% | 0.054464 | 0.055658 | 0.048738 | 0.00 |
Apr 12 2024 | 0.054716 | -0.004451 | -7.52% | 0.059108 | 0.059933 | 0.052828 | 0.00 |
Apr 11 2024 | 0.059167 | -0.000554 | -0.93% | 0.059652 | 0.061002 | 0.058659 | 0.00 |
Apr 10 2024 | 0.059721 | 0.000521 | 0.88% | 0.059137 | 0.060009 | 0.057653 | 0.00 |
Apr 09 2024 | 0.0592 | -0.003121 | -5.01% | 0.062387 | 0.06283 | 0.058416 | 0.00 |
Apr 08 2024 | 0.062321 | 0.004032 | 6.92% | 0.056594 | 0.062827 | 0.056456 | 0.00 |
Apr 07 2024 | 0.058289 | 0.001563 | 2.76% | 0.056594 | 0.058334 | 0.056456 | 0.00 |
Apr 06 2024 | 0.056727 | 0.000628 | 1.12% | 0.055906 | 0.057258 | 0.055894 | 0.00 |
Apr 05 2024 | 0.056099 | -0.00004 | -0.07% | 0.056187 | 0.056454 | 0.054347 | 0.00 |
Apr 04 2024 | 0.056139 | 0.000161 | 0.29% | 0.055758 | 0.058092 | 0.054918 | 0.00 |
Apr 03 2024 | 0.055978 | 0.000682 | 1.23% | 0.055445 | 0.056805 | 0.05414 | 0.00 |
Apr 02 2024 | 0.055295 | -0.003999 | -6.74% | 0.059151 | 0.059151 | 0.054311 | 0.00 |
Apr 01 2024 | 0.059294 | -0.002155 | -3.51% | 0.061486 | 0.061486 | 0.057718 | 0.00 |
Mar 31 2024 | 0.061449 | 0.002269 | 3.83% | 0.059184 | 0.061632 | 0.059184 | 0.00 |
Mar 30 2024 | 0.05918 | -0.000132 | -0.22% | 0.059237 | 0.060157 | 0.058875 | 0.00 |
Mar 29 2024 | 0.059311 | -0.000817 | -1.36% | 0.060094 | 0.060424 | 0.058605 | 0.00 |
Mar 28 2024 | 0.060128 | 0.001185 | 2.01% | 0.059048 | 0.060923 | 0.058497 | 0.00 |
Mar 27 2024 | 0.058943 | -0.00156 | -2.58% | 0.060518 | 0.06183 | 0.05842 | 0.00 |
Mar 26 2024 | 0.060504 | 0.000093 | 0.15% | 0.060438 | 0.062005 | 0.059872 | 0.00 |
Mar 25 2024 | 0.060411 | 0.00211 | 3.62% | 0.059165 | 0.06156 | 0.057917 | 0.00 |
Mar 24 2024 | 0.058301 | 0.001713 | 3.03% | 0.056452 | 0.058553 | 0.055716 | 0.00 |
Mar 23 2024 | 0.056588 | 0.000625 | 1.12% | 0.056161 | 0.057723 | 0.055203 | 0.00 |
Mar 22 2024 | 0.055963 | -0.002954 | -5.01% | 0.058975 | 0.059727 | 0.054937 | 0.00 |
Mar 21 2024 | 0.058917 | -0.00042 | -0.71% | 0.059165 | 0.060467 | 0.057553 | 0.00 |
Mar 20 2024 | 0.059337 | 0.005805 | 10.84% | 0.053299 | 0.059603 | 0.051706 | 0.00 |
Mar 19 2024 | 0.053532 | -0.005928 | -9.97% | 0.059357 | 0.059649 | 0.053225 | 0.00 |
Mar 18 2024 | 0.05946 | -0.001844 | -3.01% | 0.067519 | 0.067659 | 0.05848 | 0.00 |
Mar 17 2024 | 0.061304 | 0.001921 | 3.24% | 0.059875 | 0.062014 | 0.057753 | 0.00 |
Mar 16 2024 | 0.059382 | -0.003733 | -5.91% | 0.063209 | 0.063731 | 0.058746 | 0.00 |