CryptoZoon More Historical Data - ZOONUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

ZOONUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 05 2024	0.001189	0.000034	2.94%	0.001115	0.001194	0.001114	22,335,836.00
Jun 04 2024	0.001155	0.000082	7.64%	0.001074	0.001157	0.001057	24,063,600.00
Jun 03 2024	0.001073	0.000055	5.40%	0.001022	0.001081	0.000913	39,481,595.00
Jun 02 2024	0.001018	-0.00000400	-0.39%	0.001023	0.001035	0.000998	25,421,983.00
Jun 01 2024	0.001022	-0.00000500	-0.49%	0.001027	0.001035	0.001013	28,651,504.00
May 31 2024	0.001027	-0.00000300	-0.29%	0.001024	0.001038	0.001016	22,775,158.00
May 30 2024	0.00103	0.00000700	0.68%	0.001024	0.001033	0.001014	30,641,190.00
May 29 2024	0.001023	-0.00001	-0.97%	0.001031	0.001048	0.001012	31,513,119.00
May 28 2024	0.001033	0.00000200	0.19%	0.001027	0.001048	0.001021	17,718,418.00
May 27 2024	0.001031	0.00000200	0.19%	0.001047	0.001049	0.001025	18,400,842.00
May 26 2024	0.001029	0.00000100	0.10%	0.001028	0.001061	0.001005	35,130,198.00
May 25 2024	0.001028	-0.00001	-0.96%	0.001044	0.001063	0.000999	31,134,903.00
May 24 2024	0.001038	-0.00000900	-0.86%	0.001052	0.001063	0.001029	34,165,391.00
May 23 2024	0.001047	-0.000014	-1.32%	0.001063	0.001073	0.001032	23,532,722.00
May 22 2024	0.001061	0.00000600	0.57%	0.001058	0.001076	0.001051	27,602,832.00
May 21 2024	0.001055	0.000047	4.66%	0.001016	0.001076	0.000988	30,851,856.00
May 20 2024	0.001008	0.000018	1.82%	0.000989	0.001028	0.000971	23,923,257.00
May 19 2024	0.00099	-0.00000300	-0.30%	0.000994	0.001006	0.000984	25,891,909.00
May 18 2024	0.000993	-0.00000200	-0.20%	0.000994	0.001006	0.000972	31,548,715.00
May 17 2024	0.000995	-0.00000900	-0.90%	0.000997	0.001006	0.000984	33,939,710.00
May 16 2024	0.001004	0.00000800	0.80%	0.000996	0.001009	0.000979	32,636,443.00
May 15 2024	0.000996	0.000016	1.63%	0.000993	0.001027	0.000964	35,905,632.00
May 14 2024	0.00098	-0.000053	-5.13%	0.001025	0.001036	0.000962	33,094,695.00
May 13 2024	0.001033	0.00000900	0.88%	0.001025	0.001037	0.001015	24,979,868.00
May 12 2024	0.001024	0.00000200	0.20%	0.001022	0.001036	0.001014	29,754,127.00
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
Apr 11 2024	0.001079	-0.000073	-6.34%	0.001117	0.0013	0.001046	38,359,939.00
Apr 10 2024	0.001152	0.000082	7.66%	0.001076	0.001239	0.001014	37,302,990.00
Apr 09 2024	0.00107	-0.00000900	-0.83%	0.001074	0.001147	0.001056	33,373,028.00
Apr 08 2024	0.001079	0.000013	1.22%	0.001069	0.001094	0.001032	22,623,659.00
Apr 07 2024	0.001066	-0.00000600	-0.56%	0.001072	0.001079	0.001032	26,532,408.00
Apr 06 2024	0.001072	0.00000600	0.56%	0.001072	0.001079	0.001061	29,525,783.00
Apr 05 2024	0.001066	-0.00000100	-0.09%	0.001076	0.001079	0.00105	30,652,096.00
Apr 04 2024	0.001067	0.000016	1.52%	0.001045	0.001079	0.001009	36,950,585.00
Apr 03 2024	0.001051	0.00000100	0.10%	0.001044	0.001066	0.001007	38,020,060.00
Apr 02 2024	0.00105	-0.000032	-2.96%	0.001088	0.001106	0.00101	32,934,234.00
Apr 01 2024	0.001082	-0.000022	-1.99%	0.001106	0.001127	0.001043	24,216,757.00
Mar 31 2024	0.001104	0.000011	1.01%	0.001106	0.001266	0.001071	31,534,944.00
Mar 30 2024	0.001093	-0.000015	-1.35%	0.001108	0.001137	0.00107	35,487,484.00
Mar 29 2024	0.001108	0.00000500	0.45%	0.001066	0.001137	0.001061	38,325,267.00
Mar 28 2024	0.001103	0.000046	4.35%	0.001064	0.001279	0.001042	42,764,330.00
Mar 27 2024	0.001057	-0.00002	-1.86%	0.001078	0.001103	0.001029	47,554,973.00
Mar 26 2024	0.001077	0.00000300	0.28%	0.001092	0.001104	0.001066	43,733,238.00
Mar 25 2024	0.001074	0.000021	1.99%	0.00104	0.001103	0.001029	47,601,229.00
Mar 24 2024	0.001053	0.000016	1.54%	0.00103	0.001072	0.000993	46,472,346.00
Mar 23 2024	0.001037	-0.00000600	-0.58%	0.001064	0.001065	0.001001	63,435,560.00
Mar 22 2024	0.001043	0.000017	1.66%	0.001031	0.001098	0.001021	44,397,128.00
Mar 21 2024	0.001026	-0.000022	-2.10%	0.001048	0.001093	0.001012	50,894,582.00
Mar 20 2024	0.001048	0.000064	6.50%	0.000988	0.001075	0.000975	51,994,736.00
Mar 19 2024	0.000984	-0.00004	-3.91%	0.00102	0.00105	0.000966	48,432,562.00
Mar 18 2024	0.001024	-0.000067	-6.14%	0.001093	0.001106	0.000988	37,870,913.00
Mar 17 2024	0.001091	-0.00000500	-0.46%	0.001088	0.001108	0.001063	41,958,553.00
Mar 16 2024	0.001096	-0.00007	-6.00%	0.001184	0.001273	0.001048	47,598,129.00
Mar 15 2024	0.001166	0.000029	2.55%	0.001115	0.001169	0.001059	47,346,968.00
Mar 14 2024	0.001137	-0.000042	-3.56%	0.001113	0.0012	0.0011	40,981,275.00
Mar 13 2024	0.001179	0.000085	7.77%	0.001025	0.001181	0.001022	37,324,938.00
Mar 12 2024	0.001094	0.000092	9.18%	0.001002	0.001114	0.000997	46,460,174.00
Mar 11 2024	0.001002	-0.00001	-0.99%	0.001021	0.001027	0.000989	49,187,180.00
Mar 10 2024	0.001012	0.000085	9.17%	0.000927	0.001061	0.000927	50,533,744.00
Mar 09 2024	0.000927	-0.000017	-1.80%	0.000927	0.001061	0.000852	48,905,351.00
Mar 08 2024	0.000944	0.000039	4.31%	0.000909	0.001061	0.000886	50,636,515.00

Green Battery Minerals

Belgian State Bonds

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