DZOOUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 02 2024 | 0.00644 | 0.000127 | 2.01% | 0.006313 | 0.006565 | 0.006309 | 3,644,382.00 |
Jun 01 2024 | 0.006313 | -0.000256 | -3.90% | 0.006569 | 0.006575 | 0.006305 | 3,321,947.00 |
May 31 2024 | 0.006569 | 0.000115 | 1.78% | 0.006454 | 0.006605 | 0.006441 | 3,083,561.00 |
May 30 2024 | 0.006454 | -0.0003 | -4.44% | 0.006754 | 0.0068 | 0.006346 | 3,574,365.00 |
May 29 2024 | 0.006754 | -0.000429 | -5.97% | 0.007183 | 0.007217 | 0.006731 | 3,380,281.00 |
May 28 2024 | 0.007183 | 0.000951 | 15.26% | 0.006232 | 0.007388 | 0.006218 | 3,730,053.00 |
May 27 2024 | 0.006232 | 0.000138 | 2.26% | 0.006094 | 0.006368 | 0.006059 | 2,952,397.00 |
May 26 2024 | 0.006094 | -0.000093 | -1.50% | 0.006183 | 0.006199 | 0.006057 | 3,284,092.00 |
May 25 2024 | 0.006187 | 0.00004 | 0.65% | 0.006118 | 0.006417 | 0.006091 | 3,364,935.00 |
May 24 2024 | 0.006147 | -0.000051 | -0.82% | 0.006198 | 0.006277 | 0.006132 | 3,456,947.00 |
May 23 2024 | 0.006198 | -0.000287 | -4.43% | 0.006492 | 0.006533 | 0.006112 | 3,610,702.00 |
May 22 2024 | 0.006485 | -0.00023 | -3.43% | 0.006715 | 0.006871 | 0.006472 | 3,485,966.00 |
May 21 2024 | 0.006715 | 0.000027 | 0.40% | 0.006688 | 0.00692 | 0.006625 | 3,479,723.00 |
May 20 2024 | 0.006688 | -0.000414 | -5.83% | 0.007032 | 0.00705 | 0.006452 | 4,861,237.00 |
May 19 2024 | 0.007102 | 0.000537 | 8.18% | 0.006569 | 0.007163 | 0.006526 | 3,664,757.00 |
May 18 2024 | 0.006565 | -0.000262 | -3.84% | 0.006809 | 0.006851 | 0.006527 | 3,378,206.00 |
May 17 2024 | 0.006827 | -0.00026 | -3.67% | 0.007094 | 0.00721 | 0.006808 | 3,245,939.00 |
May 16 2024 | 0.007087 | -0.000142 | -1.96% | 0.007228 | 0.007308 | 0.007067 | 3,183,829.00 |
May 15 2024 | 0.007229 | 0.000115 | 1.62% | 0.007112 | 0.007303 | 0.007085 | 3,210,751.00 |
May 14 2024 | 0.007114 | -0.00056 | -7.30% | 0.007693 | 0.007713 | 0.0071 | 3,104,880.00 |
May 13 2024 | 0.007674 | -0.000317 | -3.97% | 0.007841 | 0.007994 | 0.007661 | 3,802,064.00 |
May 12 2024 | 0.007991 | -0.00012 | -1.48% | 0.008111 | 0.00844 | 0.00799 | 2,829,654.00 |
May 11 2024 | 0.008111 | -0.000116 | -1.41% | 0.008227 | 0.008389 | 0.00811 | 2,893,118.00 |
May 10 2024 | 0.008227 | -0.000271 | -3.19% | 0.008498 | 0.008618 | 0.008185 | 2,755,364.00 |
May 09 2024 | 0.008498 | -0.000048 | -0.56% | 0.008546 | 0.00894 | 0.008364 | 2,360,231.00 |
May 08 2024 | 0.008546 | 0.00000200 | 0.02% | 0.008544 | 0.008719 | 0.008359 | 2,832,558.00 |
May 07 2024 | 0.008544 | -0.000283 | -3.21% | 0.008773 | 0.008876 | 0.00852 | 2,541,907.00 |
May 06 2024 | 0.008827 | -0.000142 | -1.58% | 0.008992 | 0.009188 | 0.008669 | 3,520,461.00 |
May 05 2024 | 0.008969 | -0.000088 | -0.97% | 0.009057 | 0.009098 | 0.008866 | 2,685,489.00 |
May 04 2024 | 0.009057 | 0.000099 | 1.11% | 0.008958 | 0.009109 | 0.008871 | 2,469,702.00 |
May 03 2024 | 0.008958 | 0.000037 | 0.41% | 0.008921 | 0.009062 | 0.008774 | 2,642,763.00 |
May 02 2024 | 0.008921 | 0.000244 | 2.81% | 0.008677 | 0.009028 | 0.008565 | 2,812,707.00 |
May 01 2024 | 0.008677 | -0.000277 | -3.09% | 0.008954 | 0.008964 | 0.008462 | 2,695,951.00 |
Apr 30 2024 | 0.008954 | -0.000273 | -2.96% | 0.009227 | 0.009371 | 0.008716 | 2,805,684.00 |
Apr 29 2024 | 0.009227 | -0.000159 | -1.69% | 0.009266 | 0.009523 | 0.009062 | 4,630,687.00 |
Apr 28 2024 | 0.009386 | 0.000023 | 0.25% | 0.009363 | 0.009596 | 0.009316 | 2,616,350.00 |
Apr 27 2024 | 0.009363 | -0.000224 | -2.34% | 0.009587 | 0.009615 | 0.009143 | 2,610,619.00 |
Apr 26 2024 | 0.009587 | -0.000664 | -6.48% | 0.010251 | 0.01033 | 0.009539 | 2,491,461.00 |
Apr 25 2024 | 0.010251 | -0.000128 | -1.23% | 0.010338 | 0.010412 | 0.010021 | 2,394,143.00 |
Apr 24 2024 | 0.010379 | -0.001136 | -9.87% | 0.011515 | 0.011651 | 0.010209 | 2,124,256.00 |
Apr 23 2024 | 0.011515 | 0.000077 | 0.67% | 0.011406 | 0.011803 | 0.011252 | 2,067,536.00 |
Apr 22 2024 | 0.011438 | 0.000679 | 6.31% | 0.011528 | 0.011621 | 0.010656 | 4,702,129.00 |
Apr 21 2024 | 0.010759 | 0.000669 | 6.63% | 0.010109 | 0.010948 | 0.010102 | 4,551,700.00 |
Apr 20 2024 | 0.01009 | 0.000338 | 3.47% | 0.009752 | 0.010284 | 0.009614 | 4,828,913.00 |
Apr 19 2024 | 0.009752 | 0.000547 | 5.94% | 0.009205 | 0.010295 | 0.008842 | 5,338,572.00 |
Apr 18 2024 | 0.009205 | 0.000069 | 0.76% | 0.009136 | 0.0094 | 0.008991 | 5,324,197.00 |
Apr 17 2024 | 0.009136 | -0.000097 | -1.05% | 0.009233 | 0.009315 | 0.009031 | 5,678,705.00 |
Apr 16 2024 | 0.009233 | -0.000283 | -2.97% | 0.009516 | 0.009738 | 0.008947 | 5,444,762.00 |
Apr 15 2024 | 0.009516 | -0.000035 | -0.37% | 0.009494 | 0.010332 | 0.009427 | 5,979,620.00 |
Apr 14 2024 | 0.009551 | 0.001085 | 12.82% | 0.008466 | 0.009703 | 0.008063 | 4,933,946.00 |
Apr 13 2024 | 0.008466 | -0.000557 | -6.17% | 0.009023 | 0.009429 | 0.007937 | 5,947,269.00 |
Apr 12 2024 | 0.009023 | -0.002605 | -22.40% | 0.011651 | 0.011827 | 0.008919 | 5,188,222.00 |
Apr 11 2024 | 0.011628 | 0.000013 | 0.11% | 0.011605 | 0.011974 | 0.011554 | 4,796,496.00 |
Apr 10 2024 | 0.011615 | -0.001165 | -9.12% | 0.012689 | 0.015707 | 0.011457 | 4,067,627.00 |
Apr 09 2024 | 0.01278 | -0.000137 | -1.06% | 0.01286 | 0.012971 | 0.012287 | 2,388,617.00 |
Apr 08 2024 | 0.012917 | -0.000079 | -0.61% | 0.013049 | 0.013259 | 0.012567 | 3,534,656.00 |
Apr 07 2024 | 0.012996 | -0.000228 | -1.72% | 0.013224 | 0.013722 | 0.012776 | 2,616,526.00 |
Apr 06 2024 | 0.013224 | 0.000154 | 1.18% | 0.01307 | 0.013354 | 0.012948 | 2,550,390.00 |
Apr 05 2024 | 0.01307 | -0.000662 | -4.82% | 0.013732 | 0.01378 | 0.012891 | 2,641,024.00 |
Apr 04 2024 | 0.013732 | 0.000433 | 3.26% | 0.013299 | 0.014138 | 0.013084 | 2,631,104.00 |
Apr 03 2024 | 0.013299 | 0.000622 | 4.91% | 0.012677 | 0.013327 | 0.012512 | 2,676,034.00 |
Apr 02 2024 | 0.012677 | -0.000466 | -3.55% | 0.013143 | 0.01321 | 0.012121 | 3,107,556.00 |
Apr 01 2024 | 0.013143 | -0.000453 | -3.33% | 0.013643 | 0.013854 | 0.012877 | 3,823,018.00 |
Mar 31 2024 | 0.013596 | -0.000289 | -2.08% | 0.013885 | 0.014221 | 0.013132 | 2,602,918.00 |
Mar 30 2024 | 0.013885 | -0.000331 | -2.33% | 0.014216 | 0.014575 | 0.013809 | 2,425,958.00 |
Mar 29 2024 | 0.014216 | 0.000669 | 4.94% | 0.013547 | 0.014275 | 0.013425 | 2,587,186.00 |
Mar 28 2024 | 0.013547 | 0.000024 | 0.18% | 0.013523 | 0.014233 | 0.013378 | 3,011,530.00 |
Mar 27 2024 | 0.013523 | -0.00008 | -0.59% | 0.013603 | 0.013908 | 0.013146 | 3,058,096.00 |
Mar 26 2024 | 0.013603 | -0.000572 | -4.04% | 0.014175 | 0.014302 | 0.013463 | 3,059,515.00 |
Mar 25 2024 | 0.014175 | 0.000546 | 4.01% | 0.013475 | 0.014395 | 0.012565 | 5,449,974.00 |
Mar 24 2024 | 0.013629 | -0.0003 | -2.15% | 0.013929 | 0.013929 | 0.012396 | 3,412,642.00 |
Mar 23 2024 | 0.013929 | -0.000333 | -2.33% | 0.014262 | 0.01493 | 0.013343 | 3,098,759.00 |
Mar 22 2024 | 0.014262 | -0.000922 | -6.07% | 0.015184 | 0.024349 | 0.013989 | 3,311,644.00 |
Mar 21 2024 | 0.015184 | -0.005413 | -26.28% | 0.020597 | 0.020843 | 0.015005 | 2,435,281.00 |
Mar 20 2024 | 0.020597 | 0.001767 | 9.38% | 0.01883 | 0.020813 | 0.018725 | 2,380,119.00 |
Mar 19 2024 | 0.01883 | -0.002217 | -10.53% | 0.021116 | 0.021154 | 0.018632 | 2,265,142.00 |
Mar 18 2024 | 0.021047 | -0.001105 | -4.99% | 0.021939 | 0.022527 | 0.020443 | 3,484,348.00 |
Mar 17 2024 | 0.022152 | -0.00001 | -0.05% | 0.022188 | 0.022802 | 0.021346 | 1,941,937.00 |
Mar 16 2024 | 0.022162 | -0.002408 | -9.80% | 0.024675 | 0.026064 | 0.022075 | 1,935,089.00 |
Mar 15 2024 | 0.02457 | -0.001334 | -5.15% | 0.025847 | 0.026171 | 0.022758 | 4,053,860.00 |
Mar 14 2024 | 0.025904 | -0.001632 | -5.93% | 0.027807 | 0.027807 | 0.024991 | 1,837,656.00 |
Mar 13 2024 | 0.027536 | 0.001183 | 4.49% | 0.026353 | 0.027689 | 0.025991 | 1,970,036.00 |
Mar 12 2024 | 0.026353 | 0.000411 | 1.58% | 0.025942 | 0.027445 | 0.0258 | 1,937,321.00 |
Mar 11 2024 | 0.025942 | -0.003581 | -12.13% | 0.030 | 0.034279 | 0.025826 | 4,506,196.00 |
Mar 10 2024 | 0.029523 | 0.007202 | 32.27% | 0.022321 | 0.029717 | 0.022211 | 2,849,285.00 |
Mar 09 2024 | 0.022321 | 0.000519 | 2.38% | 0.021802 | 0.022493 | 0.020968 | 2,295,325.00 |
Mar 08 2024 | 0.021802 | 0.000911 | 4.36% | 0.020891 | 0.022949 | 0.020423 | 2,605,872.00 |
Mar 07 2024 | 0.020891 | 0.001025 | 5.16% | 0.019866 | 0.021 | 0.019073 | 2,421,565.00 |
Mar 06 2024 | 0.019866 | 0.002313 | 13.18% | 0.017553 | 0.020013 | 0.017084 | 2,515,189.00 |
Mar 05 2024 | 0.017553 | 0.0008 | 4.78% | 0.016753 | 0.020956 | 0.016019 | 2,790,653.00 |