ZEFUUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.011656 | 0.000027 | 0.23% | 0.011642 | 0.011814 | 0.011269 | 0.00 |
Jun 13 2024 | 0.01163 | -0.000296 | -2.48% | 0.011914 | 0.011923 | 0.011492 | 0.00 |
Jun 12 2024 | 0.011926 | 0.000205 | 1.75% | 0.011725 | 0.012238 | 0.011608 | 0.00 |
Jun 11 2024 | 0.011721 | -0.000561 | -4.57% | 0.012288 | 0.012295 | 0.011504 | 0.00 |
Jun 10 2024 | 0.012282 | -0.000127 | -1.02% | 0.010079 | 0.012427 | 0.009998 | 0.00 |
Jun 09 2024 | 0.012409 | 0.000072 | 0.58% | 0.012328 | 0.012454 | 0.012285 | 0.00 |
Jun 08 2024 | 0.012337 | 0.000013 | 0.11% | 0.012318 | 0.01242 | 0.012291 | 0.00 |
Jun 07 2024 | 0.012324 | -0.00045 | -3.52% | 0.012768 | 0.01286 | 0.0122 | 0.00 |
Jun 06 2024 | 0.012774 | -0.000179 | -1.38% | 0.012951 | 0.012991 | 0.012612 | 0.00 |
Jun 05 2024 | 0.012953 | 0.000179 | 1.40% | 0.010079 | 0.013021 | 0.009998 | 0.00 |
Jun 04 2024 | 0.012774 | 0.000173 | 1.37% | 0.012617 | 0.012832 | 0.012536 | 0.00 |
Jun 03 2024 | 0.012601 | -0.000061 | -0.48% | 0.012648 | 0.012896 | 0.012588 | 0.00 |
Jun 02 2024 | 0.012663 | -0.000112 | -0.88% | 0.012774 | 0.012847 | 0.012566 | 0.00 |
Jun 01 2024 | 0.012774 | 0.000167 | 1.33% | 0.012608 | 0.012819 | 0.012563 | 0.00 |
May 31 2024 | 0.012607 | 0.000057 | 0.45% | 0.012545 | 0.012873 | 0.012471 | 0.00 |
May 30 2024 | 0.01255 | -0.000063 | -0.50% | 0.012618 | 0.012801 | 0.012407 | 0.00 |
May 29 2024 | 0.012613 | -0.000265 | -2.06% | 0.012865 | 0.013004 | 0.012534 | 0.00 |
May 28 2024 | 0.012879 | -0.000166 | -1.27% | 0.013015 | 0.013146 | 0.01263 | 0.00 |
May 27 2024 | 0.013045 | 0.000232 | 1.81% | 0.010079 | 0.013301 | 0.009998 | 0.00 |
May 26 2024 | 0.012813 | 0.000259 | 2.07% | 0.012563 | 0.012998 | 0.012503 | 0.00 |
May 25 2024 | 0.012554 | 0.00006 | 0.48% | 0.01247 | 0.012644 | 0.012436 | 0.00 |
May 24 2024 | 0.012493 | -0.000097 | -0.77% | 0.012631 | 0.012813 | 0.012182 | 0.00 |
May 23 2024 | 0.01259 | 0.000054 | 0.43% | 0.01252 | 0.013204 | 0.01196 | 0.00 |
May 22 2024 | 0.012536 | -0.000168 | -1.32% | 0.012695 | 0.012773 | 0.012244 | 0.00 |
May 21 2024 | 0.012704 | 0.000441 | 3.60% | 0.012289 | 0.012847 | 0.012167 | 0.00 |
May 20 2024 | 0.012263 | 0.001984 | 19.30% | 0.010079 | 0.012341 | 0.009998 | 0.00 |
May 19 2024 | 0.010279 | -0.000187 | -1.79% | 0.010461 | 0.010508 | 0.010245 | 0.00 |
May 18 2024 | 0.010466 | 0.000118 | 1.14% | 0.010354 | 0.010543 | 0.010341 | 0.00 |
May 17 2024 | 0.010348 | 0.000488 | 4.95% | 0.009856 | 0.010443 | 0.009828 | 0.00 |
May 16 2024 | 0.00986 | -0.000316 | -3.11% | 0.010173 | 0.010186 | 0.009801 | 0.00 |
May 15 2024 | 0.010176 | 0.000519 | 5.38% | 0.009667 | 0.010187 | 0.009594 | 0.00 |
May 14 2024 | 0.009656 | -0.000221 | -2.24% | 0.009872 | 0.009912 | 0.009584 | 0.00 |
May 13 2024 | 0.009878 | 0.000064 | 0.65% | 0.010079 | 0.010228 | 0.009788 | 0.00 |
May 12 2024 | 0.009814 | 0.000067 | 0.69% | 0.009759 | 0.009882 | 0.009727 | 0.00 |
May 11 2024 | 0.009747 | -0.00000300 | -0.03% | 0.009761 | 0.009853 | 0.009679 | 0.00 |
May 10 2024 | 0.00975 | -0.000417 | -4.10% | 0.01015 | 0.010226 | 0.009649 | 0.00 |
May 09 2024 | 0.010167 | 0.000208 | 2.09% | 0.009967 | 0.010242 | 0.009891 | 0.00 |
May 08 2024 | 0.009959 | -0.000152 | -1.50% | 0.010092 | 0.010176 | 0.009848 | 0.00 |
May 07 2024 | 0.010111 | -0.000169 | -1.64% | 0.010279 | 0.010483 | 0.010078 | 0.00 |
May 06 2024 | 0.01028 | -0.000224 | -2.13% | 0.010079 | 0.010742 | 0.009998 | 0.00 |
May 05 2024 | 0.010504 | 0.000063 | 0.60% | 0.010439 | 0.01062 | 0.010302 | 0.00 |
May 04 2024 | 0.010442 | 0.000039 | 0.37% | 0.010391 | 0.010607 | 0.010373 | 0.00 |
May 03 2024 | 0.010403 | 0.000388 | 3.88% | 0.010014 | 0.01047 | 0.009919 | 0.00 |
May 02 2024 | 0.010015 | 0.000033 | 0.33% | 0.00997 | 0.010092 | 0.009701 | 0.00 |
May 01 2024 | 0.009981 | -0.000141 | -1.39% | 0.010088 | 0.010115 | 0.009428 | 0.00 |
Apr 30 2024 | 0.010123 | -0.000649 | -6.03% | 0.010749 | 0.010884 | 0.009775 | 0.00 |
Apr 29 2024 | 0.010771 | -0.000168 | -1.54% | 0.010079 | 0.010829 | 0.009998 | 0.00 |
Apr 28 2024 | 0.010939 | 0.00004 | 0.37% | 0.010899 | 0.011213 | 0.010882 | 0.00 |
Apr 27 2024 | 0.010899 | 0.000419 | 4.00% | 0.010491 | 0.010988 | 0.010319 | 0.00 |
Apr 26 2024 | 0.01048 | -0.000097 | -0.92% | 0.01057 | 0.010606 | 0.010398 | 0.00 |
Apr 25 2024 | 0.010577 | 0.000075 | 0.71% | 0.010518 | 0.010684 | 0.010293 | 0.00 |
Apr 24 2024 | 0.010502 | -0.000282 | -2.61% | 0.010795 | 0.011028 | 0.010399 | 0.00 |
Apr 23 2024 | 0.010784 | 0.00006 | 0.56% | 0.010719 | 0.01093 | 0.010569 | 0.00 |
Apr 22 2024 | 0.010724 | 0.000179 | 1.69% | 0.010079 | 0.010821 | 0.009998 | 0.00 |
Apr 21 2024 | 0.010545 | -0.000013 | -0.12% | 0.010551 | 0.010708 | 0.010451 | 0.00 |
Apr 20 2024 | 0.010558 | 0.000279 | 2.71% | 0.010234 | 0.010624 | 0.010121 | 0.00 |
Apr 19 2024 | 0.010279 | 0.00000500 | 0.05% | 0.010256 | 0.010463 | 0.009618 | 0.00 |
Apr 18 2024 | 0.010274 | 0.000283 | 2.83% | 0.010015 | 0.010366 | 0.009907 | 0.00 |
Apr 17 2024 | 0.009992 | -0.000344 | -3.33% | 0.010328 | 0.01045 | 0.009803 | 0.00 |
Apr 16 2024 | 0.010335 | -0.000055 | -0.53% | 0.010375 | 0.010466 | 0.01005 | 0.00 |
Apr 15 2024 | 0.010391 | -0.0002 | -1.89% | 0.010079 | 0.010963 | 0.009998 | 0.00 |
Apr 14 2024 | 0.01059 | 0.000445 | 4.39% | 0.010077 | 0.010624 | 0.009764 | 0.00 |
Apr 13 2024 | 0.010145 | -0.00072 | -6.63% | 0.010815 | 0.011052 | 0.009678 | 0.00 |
Apr 12 2024 | 0.010865 | -0.000884 | -7.52% | 0.011738 | 0.011901 | 0.01049 | 0.00 |
Apr 11 2024 | 0.011749 | -0.00011 | -0.93% | 0.011846 | 0.012114 | 0.011648 | 0.00 |
Apr 10 2024 | 0.011859 | 0.000103 | 0.88% | 0.011743 | 0.011916 | 0.011449 | 0.00 |
Apr 09 2024 | 0.011756 | -0.00062 | -5.01% | 0.012389 | 0.012477 | 0.0116 | 0.00 |
Apr 08 2024 | 0.012376 | 0.000801 | 6.92% | 0.010079 | 0.012476 | 0.009998 | 0.00 |
Apr 07 2024 | 0.011575 | 0.00031 | 2.76% | 0.011238 | 0.011584 | 0.011211 | 0.00 |
Apr 06 2024 | 0.011265 | 0.000125 | 1.12% | 0.011102 | 0.01137 | 0.011099 | 0.00 |
Apr 05 2024 | 0.01114 | -0.00000800 | -0.07% | 0.011157 | 0.01121 | 0.010792 | 0.00 |
Apr 04 2024 | 0.011148 | 0.000032 | 0.29% | 0.011072 | 0.011536 | 0.010906 | 0.00 |
Apr 03 2024 | 0.011116 | 0.000136 | 1.23% | 0.01101 | 0.01128 | 0.010751 | 0.00 |
Apr 02 2024 | 0.01098 | -0.000794 | -6.74% | 0.011746 | 0.011746 | 0.010785 | 0.00 |
Apr 01 2024 | 0.011774 | -0.000428 | -3.51% | 0.010079 | 0.011956 | 0.009998 | 0.00 |
Mar 31 2024 | 0.012202 | 0.000451 | 3.83% | 0.011753 | 0.012239 | 0.011753 | 0.00 |
Mar 30 2024 | 0.011752 | -0.000026 | -0.22% | 0.011763 | 0.011946 | 0.011691 | 0.00 |
Mar 29 2024 | 0.011778 | -0.000162 | -1.36% | 0.011933 | 0.011999 | 0.011638 | 0.00 |
Mar 28 2024 | 0.01194 | 0.000235 | 2.01% | 0.011726 | 0.012098 | 0.011616 | 0.00 |
Mar 27 2024 | 0.011705 | -0.00031 | -2.58% | 0.012018 | 0.012278 | 0.011601 | 0.00 |
Mar 26 2024 | 0.012015 | 0.000018 | 0.15% | 0.012002 | 0.012313 | 0.011889 | 0.00 |
Mar 25 2024 | 0.011996 | 0.000419 | 3.62% | 0.010079 | 0.012224 | 0.009998 | 0.00 |
Mar 24 2024 | 0.011577 | 0.00034 | 3.03% | 0.01121 | 0.011627 | 0.011064 | 0.00 |
Mar 23 2024 | 0.011237 | 0.000124 | 1.12% | 0.011152 | 0.011462 | 0.010962 | 0.00 |
Mar 22 2024 | 0.011113 | -0.000587 | -5.02% | 0.011711 | 0.01186 | 0.010909 | 0.00 |
Mar 21 2024 | 0.0117 | -0.000083 | -0.70% | 0.011749 | 0.012007 | 0.011429 | 0.00 |
Mar 20 2024 | 0.011783 | 0.001153 | 10.84% | 0.010584 | 0.011836 | 0.010268 | 0.00 |
Mar 19 2024 | 0.01063 | -0.001177 | -9.97% | 0.011787 | 0.011845 | 0.010569 | 0.00 |
Mar 18 2024 | 0.011807 | -0.000366 | -3.01% | 0.010079 | 0.012191 | 0.009998 | 0.00 |
Mar 17 2024 | 0.012173 | 0.000381 | 3.24% | 0.01189 | 0.012315 | 0.011468 | 0.00 |
Mar 16 2024 | 0.011792 | -0.000741 | -5.91% | 0.012552 | 0.012655 | 0.011666 | 0.00 |