ZeroSwapToken Historical Data - ZEEUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
ZeroSwapToken (Cryptocurrency:ZEEUSD)
ZeroSwapToken (Cryptocurrency:ZEEUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
ZeroSwapToken	ZEEUSD	Crypto	1,670,584	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000589	-2.55%	0.022503	0.022503	0.023319

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.023076	0.023288	0.022332	0.023092	0.008052 - 0.062155

Exchange	Last Trade	Size	Trade Price	Currency
GATE	05:47:38	574.81	0.022519	USD

Price x Volume	Volume	Base Symbol	Related Pairs
341.88	15,017.60	ZEE

ZEEUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.024489	0.036416	0.020009	88,997.11	-0.001987	-8.11%
1 Month	0.030289	0.036416	0.020009	76,066.69	-0.007786	-25.71%
3 Months	0.022782	0.062155	0.017819	263,930.42	-0.000279	-1.22%
6 Months	0.016726	0.062155	0.014098	373,541.78	0.005777	34.54%
1 Year	0.026105	0.062155	0.008052	500,771.40	-0.003602	-13.80%
3 Years	1.26	1.54	0.008052	229,661.10	-1.24	-98.22%
5 Years	0.046606	3.29	0.008052	198,750.15	-0.024103	-51.72%

ZEEUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.023104	0.001071	4.86%	0.022032	0.023252	0.021377	1,803.00
May 02 2024	0.022032	0.00058	2.70%	0.021428	0.022353	0.020596	77,083.00
May 01 2024	0.021452	-0.000062	-0.29%	0.02144	0.025881	0.020009	27,288.00
Apr 30 2024	0.021514	-0.00408	-15.94%	0.02554	0.036416	0.020707	28,008.00
Apr 29 2024	0.025594	0.000711	2.86%	0.023279	0.02591	0.022438	439,587.00
Apr 28 2024	0.024883	-0.00095	-3.68%	0.025833	0.026447	0.02478	19,274.00
Apr 27 2024	0.025833	0.001368	5.59%	0.024489	0.026076	0.024089	29,933.00
Apr 26 2024	0.024464	0.000153	0.63%	0.024295	0.025859	0.024035	587.00
Apr 25 2024	0.024311	-0.000298	-1.21%	0.024646	0.025279	0.023904	56,290.00
Apr 24 2024	0.024609	-0.000854	-3.35%	0.025489	0.028007	0.024425	37,360.00
Apr 23 2024	0.025463	0.001551	6.49%	0.023902	0.025528	0.023346	52,065.00
Apr 22 2024	0.023912	0.000367	1.56%	0.023279	0.026228	0.022438	417,151.00
Apr 21 2024	0.023545	0.000476	2.06%	0.023056	0.023697	0.0224	23,033.00
Apr 20 2024	0.02307	-0.000311	-1.33%	0.023279	0.024234	0.022225	23,912.00
Apr 19 2024	0.023381	0.000747	3.30%	0.022595	0.023687	0.020299	12,378.00
Apr 18 2024	0.022634	0.000354	1.59%	0.022331	0.02272	0.021173	50,359.00
Apr 17 2024	0.02228	-0.000551	-2.41%	0.022814	0.022991	0.021446	21,399.00
Apr 16 2024	0.022831	-0.000432	-1.86%	0.023227	0.024037	0.022482	5,628.00
Apr 15 2024	0.023263	-0.005631	-19.49%	0.028772	0.029911	0.023193	241,186.00
Apr 14 2024	0.028894	0.00503	21.08%	0.023703	0.028987	0.022968	439.00
Apr 13 2024	0.023864	-0.001694	-6.63%	0.02544	0.025998	0.022766	0.00
Apr 12 2024	0.025558	-0.003903	-13.25%	0.029431	0.030594	0.025152	73,678.00
Apr 11 2024	0.029461	0.000291	1.00%	0.029137	0.030302	0.028764	59,093.00
Apr 10 2024	0.02917	0.000605	2.12%	0.028534	0.029468	0.027918	19,173.00
Apr 09 2024	0.028565	-0.001764	-5.82%	0.030361	0.031396	0.028367	38,837.00
Apr 08 2024	0.030329	0.000304	1.01%	0.028199	0.031689	0.02735	253,719.00
Apr 07 2024	0.030026	0.00104	3.59%	0.028918	0.030103	0.028847	19,791.00
Apr 06 2024	0.028985	-0.001409	-4.64%	0.030289	0.030613	0.028883	24,731.00
Apr 05 2024	0.030394	0.001609	5.59%	0.028809	0.031435	0.028641	35,579.00
Apr 04 2024	0.028785	0.001543	5.66%	0.027135	0.029787	0.027135	4,081.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions