Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZONEEUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.000902 | -0.000042 | -4.45% | 0.000944 | 0.000944 | 0.0009 | 13,974,543.00 |
| Jun 06 2024 | 0.000944 | -0.000013 | -1.36% | 0.000957 | 0.000969 | 0.000927 | 10,929,181.00 |
| Jun 05 2024 | 0.000957 | 0.000033 | 3.57% | 0.000888 | 0.000977 | 0.000857 | 19,503,013.00 |
| Jun 04 2024 | 0.000924 | -0.000018 | -1.91% | 0.000942 | 0.000986 | 0.00089 | 7,358,129.00 |
| Jun 03 2024 | 0.000942 | 0.000021 | 2.28% | 0.00092 | 0.000951 | 0.000893 | 14,792,422.00 |
| Jun 02 2024 | 0.000921 | -0.000122 | -11.70% | 0.001043 | 0.001043 | 0.000899 | 15,396,809.00 |
| Jun 01 2024 | 0.001043 | 0.00011 | 11.79% | 0.000933 | 0.00111 | 0.000914 | 15,848,172.00 |
| May 31 2024 | 0.000933 | -0.00009 | -8.80% | 0.001023 | 0.00103 | 0.00092 | 14,485,559.00 |
| May 30 2024 | 0.001023 | -0.000039 | -3.67% | 0.001058 | 0.001169 | 0.001012 | 13,347,014.00 |
| May 29 2024 | 0.001062 | 0.000022 | 2.12% | 0.00104 | 0.001189 | 0.00104 | 13,668,654.00 |
| May 28 2024 | 0.00104 | 0.000052 | 5.26% | 0.000988 | 0.00104 | 0.000977 | 13,482,060.00 |
| May 27 2024 | 0.000988 | 0.000066 | 7.16% | 0.000923 | 0.001 | 0.00091 | 18,318,593.00 |
| May 26 2024 | 0.000922 | -0.000021 | -2.23% | 0.000943 | 0.000946 | 0.000917 | 12,574,568.00 |
| May 25 2024 | 0.000943 | -0.000046 | -4.65% | 0.000989 | 0.001004 | 0.000921 | 15,091,841.00 |
| May 24 2024 | 0.000989 | 0.000067 | 7.27% | 0.000922 | 0.0011 | 0.000904 | 16,597,793.00 |
| May 23 2024 | 0.000922 | -0.000016 | -1.71% | 0.000938 | 0.000989 | 0.000918 | 14,824,113.00 |
| May 22 2024 | 0.000938 | 0.000018 | 1.96% | 0.000921 | 0.000999 | 0.000919 | 14,573,518.00 |
| May 21 2024 | 0.00092 | -0.00000100 | -0.11% | 0.000921 | 0.000951 | 0.00091 | 14,574,248.00 |
| May 20 2024 | 0.000921 | 0.000052 | 5.98% | 0.000869 | 0.000923 | 0.000856 | 19,701,464.00 |
| May 19 2024 | 0.000869 | -0.00000100 | -0.11% | 0.00087 | 0.000901 | 0.000848 | 16,313,633.00 |
| May 18 2024 | 0.00087 | -0.000018 | -2.03% | 0.000888 | 0.000892 | 0.000857 | 15,808,048.00 |
| May 17 2024 | 0.000888 | -0.000036 | -3.90% | 0.000924 | 0.000924 | 0.000878 | 16,247,991.00 |
| May 16 2024 | 0.000924 | -0.00004 | -4.15% | 0.000964 | 0.000965 | 0.000915 | 13,740,099.00 |
| May 15 2024 | 0.000964 | 0.00006 | 6.64% | 0.000904 | 0.001005 | 0.000904 | 14,520,905.00 |
| May 14 2024 | 0.000904 | 0.00000100 | 0.11% | 0.000903 | 0.000909 | 0.000879 | 15,607,357.00 |
| May 13 2024 | 0.000903 | -0.000019 | -2.06% | 0.001108 | 0.001108 | 0.00087 | 12,011,837.00 |
| May 12 2024 | 0.000922 | -0.000139 | -13.10% | 0.001061 | 0.00107 | 0.000878 | 14,363,588.00 |
| May 11 2024 | 0.001061 | 0.000078 | 7.93% | 0.000983 | 0.0012 | 0.000981 | 16,232,731.00 |
| May 10 2024 | 0.000983 | -0.000036 | -3.53% | 0.001019 | 0.001107 | 0.000967 | 13,242,515.00 |
| May 09 2024 | 0.001019 | 0.000028 | 2.83% | 0.000991 | 0.001036 | 0.000878 | 16,193,631.00 |
| May 08 2024 | 0.000991 | 0.000102 | 11.47% | 0.000889 | 0.001343 | 0.000857 | 15,678,072.00 |
| May 07 2024 | 0.000889 | -0.000126 | -12.41% | 0.001015 | 0.001037 | 0.000877 | 7,065,081.00 |
| May 06 2024 | 0.001015 | -0.000031 | -2.96% | 0.001046 | 0.00117 | 0.000982 | 10,544,323.00 |
| May 05 2024 | 0.001046 | -0.000051 | -4.65% | 0.001096 | 0.00111 | 0.00103 | 11,814,093.00 |
| May 04 2024 | 0.001097 | 0.000032 | 3.00% | 0.001064 | 0.001193 | 0.00103 | 12,338,726.00 |
| May 03 2024 | 0.001065 | 0.00005 | 4.93% | 0.001014 | 0.001077 | 0.000978 | 13,690,583.00 |
| May 02 2024 | 0.001015 | 0.000018 | 1.81% | 0.000998 | 0.00121 | 0.000896 | 15,269,027.00 |
| May 01 2024 | 0.000997 | -0.000037 | -3.58% | 0.001034 | 0.001448 | 0.000985 | 16,883,482.00 |
| Apr 30 2024 | 0.001034 | -0.000074 | -6.68% | 0.001108 | 0.00111 | 0.001 | 13,333,419.00 |
| Apr 29 2024 | 0.001108 | -0.000035 | -3.06% | 0.001211 | 0.001223 | 0.001103 | 14,959,938.00 |
| Apr 28 2024 | 0.001143 | -0.00000700 | -0.61% | 0.00115 | 0.001333 | 0.00113 | 11,875,627.00 |
| Apr 27 2024 | 0.00115 | 0.000012 | 1.05% | 0.001138 | 0.00116 | 0.001077 | 11,128,115.00 |
| Apr 26 2024 | 0.001138 | -0.000041 | -3.48% | 0.001179 | 0.001443 | 0.001096 | 14,195,340.00 |
| Apr 25 2024 | 0.001179 | -0.000019 | -1.59% | 0.0012 | 0.001215 | 0.001164 | 10,506,452.00 |
| Apr 24 2024 | 0.001198 | 0.000035 | 3.01% | 0.001163 | 0.0014 | 0.001162 | 11,005,013.00 |
| Apr 23 2024 | 0.001163 | -0.000022 | -1.86% | 0.001185 | 0.001188 | 0.00116 | 11,138,590.00 |
| Apr 22 2024 | 0.001185 | -0.00006 | -4.82% | 0.001211 | 0.001252 | 0.00116 | 10,857,221.00 |
| Apr 21 2024 | 0.001245 | -0.000026 | -2.05% | 0.001269 | 0.001443 | 0.001245 | 11,384,414.00 |
| Apr 20 2024 | 0.001271 | 0.000034 | 2.75% | 0.001238 | 0.001293 | 0.001216 | 8,704,479.00 |
| Apr 19 2024 | 0.001237 | 0.000015 | 1.23% | 0.001222 | 0.001277 | 0.001161 | 12,934,489.00 |
| Apr 18 2024 | 0.001222 | 0.000015 | 1.24% | 0.001207 | 0.001275 | 0.00116 | 11,648,619.00 |
| Apr 17 2024 | 0.001207 | -0.00000400 | -0.33% | 0.001211 | 0.001393 | 0.0012 | 8,759,027.00 |
| Apr 16 2024 | 0.001211 | -0.000081 | -6.27% | 0.001292 | 0.00131 | 0.001193 | 11,843,229.00 |
| Apr 15 2024 | 0.001292 | 0.000077 | 6.34% | 0.001217 | 0.00166 | 0.001208 | 13,486,274.00 |
| Apr 14 2024 | 0.001215 | -0.000015 | -1.22% | 0.00123 | 0.001272 | 0.001147 | 11,460,701.00 |
| Apr 13 2024 | 0.00123 | -0.00012 | -8.89% | 0.00135 | 0.001369 | 0.001216 | 10,413,383.00 |
| Apr 12 2024 | 0.00135 | -0.000203 | -13.07% | 0.001553 | 0.001575 | 0.00126 | 9,850,963.00 |
| Apr 11 2024 | 0.001553 | -0.000068 | -4.19% | 0.001621 | 0.001639 | 0.001531 | 8,857,367.00 |
| Apr 10 2024 | 0.001621 | -0.000018 | -1.10% | 0.001639 | 0.001641 | 0.001518 | 8,946,312.00 |
| Apr 09 2024 | 0.001639 | 0.000021 | 1.30% | 0.001616 | 0.001705 | 0.001564 | 8,611,620.00 |
| Apr 08 2024 | 0.001618 | 0.000134 | 9.03% | 0.001507 | 0.00166 | 0.00144 | 12,812,294.00 |
| Apr 07 2024 | 0.001484 | -0.000042 | -2.75% | 0.001523 | 0.001625 | 0.00146 | 9,756,500.00 |
| Apr 06 2024 | 0.001526 | 0.000013 | 0.86% | 0.001512 | 0.001536 | 0.00148 | 10,258,588.00 |
| Apr 05 2024 | 0.001513 | -0.00006 | -3.81% | 0.001575 | 0.001586 | 0.00148 | 10,151,858.00 |
| Apr 04 2024 | 0.001573 | -0.000094 | -5.64% | 0.001667 | 0.001669 | 0.001561 | 9,453,273.00 |
| Apr 03 2024 | 0.001667 | 0.000136 | 8.88% | 0.001531 | 0.0017 | 0.0014 | 11,138,990.00 |
| Apr 02 2024 | 0.001531 | -0.0001 | -6.13% | 0.001631 | 0.001722 | 0.001481 | 10,218,329.00 |
| Apr 01 2024 | 0.001631 | 0.000024 | 1.49% | 0.001609 | 0.001732 | 0.00151 | 14,950,439.00 |
| Mar 31 2024 | 0.001607 | 0.00002 | 1.26% | 0.001587 | 0.001727 | 0.001531 | 9,782,326.00 |
| Mar 30 2024 | 0.001587 | -0.000018 | -1.12% | 0.001605 | 0.001811 | 0.001477 | 11,153,502.00 |
| Mar 29 2024 | 0.001605 | -0.000046 | -2.79% | 0.001651 | 0.001793 | 0.001566 | 11,828,799.00 |
| Mar 28 2024 | 0.001651 | 0.00003 | 1.85% | 0.001621 | 0.001704 | 0.001507 | 16,377,956.00 |
| Mar 27 2024 | 0.001621 | -0.000042 | -2.53% | 0.001663 | 0.001677 | 0.0015 | 18,850,187.00 |
| Mar 26 2024 | 0.001663 | -0.00056 | -25.19% | 0.002223 | 0.00245 | 0.001593 | 28,083,981.00 |
| Mar 25 2024 | 0.002223 | 0.000746 | 50.51% | 0.001477 | 0.002842 | 0.001335 | 42,529,296.00 |
| Mar 24 2024 | 0.001477 | 0.000018 | 1.23% | 0.001459 | 0.001567 | 0.001443 | 18,036,487.00 |
| Mar 23 2024 | 0.001459 | 0.000084 | 6.11% | 0.001375 | 0.00164 | 0.001367 | 16,454,514.00 |
| Mar 22 2024 | 0.001375 | 0.000051 | 3.85% | 0.001324 | 0.001404 | 0.00125 | 19,052,244.00 |
| Mar 21 2024 | 0.001324 | -0.00019 | -12.55% | 0.001514 | 0.001746 | 0.001228 | 18,456,934.00 |
| Mar 20 2024 | 0.001514 | 0.000073 | 5.07% | 0.001441 | 0.001628 | 0.001385 | 17,792,041.00 |
| Mar 19 2024 | 0.001441 | -0.000094 | -6.12% | 0.001535 | 0.001536 | 0.001234 | 19,416,617.00 |
| Mar 18 2024 | 0.001535 | -0.000138 | -8.25% | 0.001669 | 0.001917 | 0.001533 | 12,456,522.00 |
| Mar 17 2024 | 0.001673 | 0.000065 | 4.04% | 0.001608 | 0.001683 | 0.0016 | 14,001,124.00 |
| Mar 16 2024 | 0.001608 | -0.000137 | -7.85% | 0.001746 | 0.001871 | 0.001597 | 14,670,596.00 |
| Mar 15 2024 | 0.001745 | -0.000196 | -10.10% | 0.001952 | 0.001959 | 0.0017 | 24,767,566.00 |
| Mar 14 2024 | 0.001941 | -0.000263 | -11.93% | 0.002209 | 0.002225 | 0.001902 | 11,094,312.00 |
| Mar 13 2024 | 0.002204 | 0.000135 | 6.52% | 0.002069 | 0.002289 | 0.002067 | 9,611,951.00 |
| Mar 12 2024 | 0.002069 | 0.000064 | 3.19% | 0.002005 | 0.0021 | 0.001952 | 10,589,062.00 |
| Mar 11 2024 | 0.002005 | 0.000112 | 5.92% | 0.001894 | 0.002007 | 0.001884 | 20,958,614.00 |
| Mar 10 2024 | 0.001893 | 0.000093 | 5.17% | 0.0018 | 0.00215 | 0.0018 | 11,910,059.00 |
| Mar 09 2024 | 0.0018 | 0.00006 | 3.45% | 0.00174 | 0.001811 | 0.001682 | 13,863,380.00 |
