CryptoZoon Historical Data - ZOONUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
CryptoZoon (Cryptocurrency:ZOONUST)
CryptoZoon (Cryptocurrency:ZOONUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
CryptoZoon	ZOONUST	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000800	0.78%	0.00103	0.00102	0.00104

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.001022	0.001036	0.001014	0.001022	0.000299 - 0.0013

Exchange	Last Trade	Size	Trade Price	Currency
DGFX	04:42:19	6,830.13	0.00103	UST

Price x Volume	Volume	Base Symbol	Related Pairs
13,296.11	12,929,034.03	ZOON

ZOONUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.001009	0.001134	0.001008	28,987,747.48	0.000021	2.08%
1 Month	0.000999	0.001134	0.000613	31,783,079.33	0.000031	3.10%
3 Months	0.000717	0.0013	0.000613	41,488,524.21	0.000313	43.65%
6 Months	0.000519	0.0013	0.000431	50,682,553.08	0.000511	98.46%
1 Year	0.000679	0.0013	0.000299	51,564,060.68	0.000351	51.69%
3 Years	0.03124	6,324.60	0.00012	76,312,141.42	-0.03021	-96.70%
5 Years	0.03124	6,324.60	0.00012	76,312,141.42	-0.03021	-96.70%

ZOONUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 11 2024	0.001022	-0.000039	-3.68%	0.001063	0.001075	0.00101	30,148,679.00
May 10 2024	0.001061	-0.00001	-0.93%	0.001066	0.001078	0.001048	30,304,946.00
May 09 2024	0.001071	-0.00000300	-0.28%	0.00107	0.001092	0.001063	24,293,403.00
May 08 2024	0.001074	0.00000500	0.47%	0.001078	0.001134	0.001066	28,397,890.00
May 07 2024	0.001069	0.000024	2.30%	0.001048	0.001129	0.001015	36,029,577.00
May 06 2024	0.001045	0.000014	1.36%	0.001027	0.001053	0.001014	21,857,620.00
May 05 2024	0.001031	0.000018	1.78%	0.001009	0.001037	0.001008	31,882,116.00
May 04 2024	0.001013	-0.00000500	-0.49%	0.001021	0.001027	0.001004	32,253,852.00
May 03 2024	0.001018	0.000017	1.70%	0.000999	0.001069	0.000974	33,345,018.00
May 02 2024	0.001001	0.000013	1.32%	0.00098	0.00102	0.000968	34,328,444.00
May 01 2024	0.000988	-0.000023	-2.27%	0.001014	0.001029	0.000952	35,579,916.00
Apr 30 2024	0.001011	-0.000039	-3.71%	0.001052	0.001064	0.001007	32,905,505.00
Apr 29 2024	0.00105	-0.000013	-1.22%	0.000614	0.001072	0.000613	35,589,365.00
Apr 28 2024	0.001063	0.00000100	0.09%	0.001061	0.001074	0.001038	28,179,268.00
Apr 27 2024	0.001062	-0.00000200	-0.19%	0.001077	0.001086	0.001058	29,260,117.00
Apr 26 2024	0.001064	-0.00000300	-0.28%	0.001067	0.00111	0.001058	31,084,688.00
Apr 25 2024	0.001067	0.00000700	0.66%	0.001068	0.001086	0.001053	31,462,048.00
Apr 24 2024	0.00106	-0.00001	-0.93%	0.001068	0.001082	0.001052	30,859,779.00
Apr 23 2024	0.00107	0.000013	1.23%	0.001058	0.001107	0.001038	31,183,609.00
Apr 22 2024	0.001057	0.000043	4.24%	0.001009	0.001102	0.001002	23,315,909.00
Apr 21 2024	0.001014	0.00002	2.01%	0.000997	0.001021	0.000981	31,624,101.00
Apr 20 2024	0.000994	0.00001	1.02%	0.000984	0.001002	0.000968	35,251,330.00
Apr 19 2024	0.000984	0.00000600	0.61%	0.00098	0.001051	0.000939	38,455,530.00
Apr 18 2024	0.000978	0.000031	3.27%	0.000946	0.001102	0.000929	41,307,949.00
Apr 17 2024	0.000947	-0.00000700	-0.73%	0.00095	0.000971	0.000927	35,821,277.00
Apr 16 2024	0.000954	-0.000046	-4.60%	0.001	0.001017	0.000914	37,132,280.00
Apr 15 2024	0.001	0.00	0.00%	0.000985	0.001043	0.000966	25,114,887.00
Apr 14 2024	0.001	-0.00000400	-0.40%	0.000999	0.001012	0.000925	32,957,108.00
Apr 13 2024	0.001004	-0.000065	-6.08%	0.001076	0.001081	0.000903	39,624,335.00
Apr 12 2024	0.001069	-0.00001	-0.93%	0.001083	0.001132	0.001007	35,329,826.00

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