Zodium More Historical Data - ZODIUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Zodium (Cryptocurrency:ZODIUST)
Zodium (Cryptocurrency:ZODIUST) Historical

ZODIUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	0.0004	-0.000021	-4.99%	0.000421	0.00046	0.000388	50,991,203.00
Jun 24 2024	0.000421	0.000022	5.51%	0.000399	0.000424	0.000354	43,506,391.00
Jun 23 2024	0.000399	-0.00000300	-0.75%	0.000402	0.000458	0.000373	43,661,404.00
Jun 22 2024	0.000402	0.000039	10.74%	0.000363	0.000405	0.000326	36,388,762.00
Jun 21 2024	0.000363	-0.000014	-3.71%	0.000377	0.000388	0.00031	43,574,223.00
Jun 20 2024	0.000377	-0.000074	-16.41%	0.000451	0.0005	0.000363	46,180,594.00
Jun 19 2024	0.000451	0.000061	15.64%	0.00039	0.0005	0.000386	51,758,730.00
Jun 18 2024	0.00039	0.000044	12.72%	0.000346	0.000453	0.000346	84,436,954.00
Jun 17 2024	0.000346	0.000016	4.85%	0.00033	0.00036	0.000278	76,320,102.00
Jun 16 2024	0.00033	0.000051	18.28%	0.000279	0.000363	0.00026	77,958,378.00
Jun 15 2024	0.000279	0.00000800	2.95%	0.000271	0.0003	0.000271	61,608,893.00
Jun 14 2024	0.000271	0.000037	15.81%	0.000234	0.0003	0.000232	100,676,367.00
Jun 13 2024	0.000234	-0.00000400	-1.68%	0.000243	0.000254	0.00023	70,680,626.00
Jun 12 2024	0.000238	0.000015	6.73%	0.000223	0.00035	0.000219	137,847,856.00
Jun 11 2024	0.000223	0.00001	4.69%	0.00022	0.000259	0.000218	70,731,529.00
Jun 10 2024	0.000213	0.00000200	0.95%	0.000212	0.000229	0.000206	85,370,202.00
Jun 09 2024	0.000211	-0.00000100	-0.47%	0.000214	0.000215	0.000206	76,452,505.00
Jun 08 2024	0.000212	-0.00000200	-0.93%	0.000214	0.00024	0.000206	87,555,142.00
Jun 07 2024	0.000214	-0.00001	-4.46%	0.000216	0.00026	0.000202	82,868,042.00
Jun 06 2024	0.000224	-0.00000300	-1.32%	0.000227	0.000241	0.000209	68,552,782.00
Jun 05 2024	0.000227	-0.00000900	-3.81%	0.000189	0.000242	0.000186	93,510,613.00
Jun 04 2024	0.000236	-0.000034	-12.59%	0.00027	0.000271	0.00023	59,226,182.00
Jun 03 2024	0.00027	-0.00000400	-1.46%	0.000274	0.000298	0.00022	146,183,401.00
Jun 02 2024	0.000274	-0.000033	-10.75%	0.000307	0.000433	0.000255	203,761,425.00
Jun 01 2024	0.000307	0.000057	22.80%	0.00025	0.000381	0.0002	457,212,216.00
May 31 2024	0.00025	0.000061	32.28%	0.000189	0.000362	0.000162	497,858,628.00
May 30 2024	0.000189	0.00001	5.59%	0.000179	0.000205	0.000173	73,896,385.00
May 29 2024	0.000179	-0.00001	-5.29%	0.000189	0.000213	0.000171	106,562,102.00
May 28 2024	0.000189	-0.000048	-20.25%	0.000227	0.000287	0.000167	405,842,173.00
May 27 2024	0.000237	0.000031	15.05%	0.000212	0.000259	0.0002	215,452,834.00
May 26 2024	0.000206	0.000046	28.75%	0.000159	0.000252	0.000152	497,181,929.00
May 25 2024	0.00016	0.000011	7.38%	0.000151	0.000258	0.000148	198,501,126.00
May 24 2024	0.000149	-0.00000200	-1.32%	0.000151	0.000152	0.000142	84,558,704.00
May 23 2024	0.000151	0.00000800	5.59%	0.000142	0.000153	0.00014	101,576,104.00
May 22 2024	0.000143	-0.00000800	-5.30%	0.000151	0.00016	0.00014	77,510,169.00
May 21 2024	0.000151	-0.000018	-10.65%	0.000169	0.000171	0.000149	77,863,377.00
May 20 2024	0.000169	-0.000012	-6.63%	0.000181	0.000188	0.000141	133,085,712.00
May 19 2024	0.000181	-0.00000200	-1.09%	0.000183	0.000193	0.000176	63,943,602.00
May 18 2024	0.000183	-0.00000400	-2.14%	0.000187	0.000214	0.000167	118,929,148.00
May 17 2024	0.000187	-0.000013	-6.50%	0.000185	0.000221	0.000126	151,598,860.00
May 16 2024	0.0002	0.000035	21.21%	0.000165	0.000268	0.000141	166,483,166.00
May 15 2024	0.000165	-0.000013	-7.30%	0.000178	0.000178	0.000158	50,846,886.00
May 14 2024	0.000178	-0.00000300	-1.66%	0.000181	0.000207	0.000171	55,923,771.00
May 13 2024	0.000181	-0.00000700	-3.72%	0.000464	0.00051	0.000181	65,231,585.00
May 12 2024	0.000188	-0.000013	-6.47%	0.000201	0.000202	0.000177	79,583,336.00
May 11 2024	0.000201	-0.000031	-13.36%	0.000232	0.000237	0.000177	109,209,363.00
May 10 2024	0.000232	-0.000019	-7.57%	0.000251	0.000253	0.00019	78,616,344.00
May 09 2024	0.000251	-0.000024	-8.73%	0.000275	0.000293	0.000245	57,031,964.00
May 08 2024	0.000275	-0.00000800	-2.83%	0.000283	0.000283	0.00026	55,358,728.00
May 07 2024	0.000283	-0.000012	-4.07%	0.000295	0.000305	0.000282	47,479,403.00
May 06 2024	0.000295	0.00000400	1.37%	0.000291	0.000322	0.00029	48,976,106.00
May 05 2024	0.000291	-0.00000900	-3.00%	0.0003	0.000311	0.000282	42,100,900.00
May 04 2024	0.0003	0.00000200	0.67%	0.000298	0.000304	0.000295	40,667,124.00
May 03 2024	0.000298	0.000018	6.43%	0.00028	0.000312	0.000276	46,073,976.00
May 02 2024	0.00028	-0.00000300	-1.06%	0.000283	0.000286	0.00028	48,319,509.00
May 01 2024	0.000283	-0.00002	-6.60%	0.000303	0.000303	0.000276	49,744,501.00
Apr 30 2024	0.000303	-0.00000600	-1.94%	0.000309	0.00033	0.000285	46,759,046.00
Apr 29 2024	0.000309	0.00000700	2.32%	0.000464	0.00051	0.000292	64,990,507.00
Apr 28 2024	0.000302	-0.00000200	-0.66%	0.000304	0.000334	0.000292	54,136,102.00
Apr 27 2024	0.000304	-0.000017	-5.30%	0.000321	0.00034	0.0003	43,936,241.00
Apr 26 2024	0.000321	0.000023	7.72%	0.000298	0.000389	0.000296	63,357,996.00
Apr 25 2024	0.000298	-0.00001	-3.25%	0.000307	0.000328	0.000292	53,257,873.00
Apr 24 2024	0.000308	-0.000022	-6.67%	0.00033	0.000331	0.000306	40,737,324.00
Apr 23 2024	0.00033	-0.000014	-4.07%	0.000344	0.00039	0.000312	60,504,251.00
Apr 22 2024	0.000344	0.000039	12.79%	0.000464	0.00051	0.000296	80,933,900.00
Apr 21 2024	0.000305	-0.000047	-13.35%	0.000352	0.000352	0.000276	82,772,119.00
Apr 20 2024	0.000352	0.000025	7.65%	0.000328	0.000398	0.000322	51,047,728.00
Apr 19 2024	0.000327	0.00000900	2.83%	0.000318	0.000365	0.000296	46,184,543.00
Apr 18 2024	0.000318	0.000012	3.92%	0.000306	0.00038	0.00029	62,341,009.00
Apr 17 2024	0.000306	0.000028	10.07%	0.000278	0.000328	0.000277	49,684,933.00
Apr 16 2024	0.000278	-0.000014	-4.79%	0.000292	0.000292	0.000275	44,468,493.00
Apr 15 2024	0.000292	0.00000100	0.34%	0.000291	0.000299	0.000287	51,223,735.00
Apr 14 2024	0.000291	0.000035	13.67%	0.000256	0.0003	0.000256	43,987,197.00
Apr 13 2024	0.000256	-0.00003	-10.49%	0.000286	0.000305	0.000256	50,020,737.00
Apr 12 2024	0.000286	-0.000045	-13.60%	0.000331	0.000331	0.000274	46,288,357.00
Apr 11 2024	0.000331	0.000018	5.75%	0.000313	0.000345	0.000293	42,134,066.00
Apr 10 2024	0.000313	0.00000900	2.96%	0.000304	0.000327	0.000299	45,204,647.00
Apr 09 2024	0.000304	0.00000400	1.33%	0.000304	0.000327	0.000282	47,746,340.00
Apr 08 2024	0.0003	-0.000015	-4.76%	0.000316	0.00034	0.00029	60,609,262.00
Apr 07 2024	0.000315	0.00002	6.78%	0.000295	0.000345	0.000281	73,063,444.00
Apr 06 2024	0.000295	-0.000015	-4.84%	0.000309	0.00032	0.000264	54,066,885.00
Apr 05 2024	0.00031	0.00000100	0.32%	0.000309	0.000362	0.000287	76,051,008.00
Apr 04 2024	0.000309	0.000017	5.82%	0.000293	0.000324	0.00026	63,418,743.00
Apr 03 2024	0.000292	-0.000015	-4.89%	0.000307	0.000362	0.000283	60,114,663.00
Apr 02 2024	0.000307	-0.000026	-7.81%	0.000333	0.000343	0.000288	63,056,832.00
Apr 01 2024	0.000333	-0.00000700	-2.06%	0.00034	0.000378	0.00033	54,537,221.00
Mar 31 2024	0.00034	-0.00000700	-2.02%	0.000347	0.000395	0.000333	49,093,815.00
Mar 30 2024	0.000347	0.00000900	2.66%	0.000338	0.000416	0.000329	56,024,867.00
Mar 29 2024	0.000338	0.000013	4.00%	0.000325	0.000393	0.000322	62,269,327.00
Mar 28 2024	0.000325	-0.000045	-12.16%	0.00037	0.000379	0.000309	90,184,735.00

Extra Space Storage

Advance Auto Parts

John Hancock Lifetime Bl...

Tamboran Resources (PK)

International Business M...

Hanover Foods (CE)

Morgan Advanced Materials (PK)

Euronext France ESG Lead...

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