ZeusShieldCoin Historical Data - ZSCUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
ZeusShieldCoin (Cryptocurrency:ZSCUSD)
ZeusShieldCoin (Cryptocurrency:ZSCUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
ZeusShieldCoin	ZSCUSD	Crypto	352,019	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000201	1.13%	0.00018	0.00018	0.00018

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000179	0.000181	0.000174	0.000178	0.000032 - 0.000647

Exchange	Last Trade	Size	Trade Price	Currency
GATE	16:26:17	41,611.16	0.00018	USD

Price x Volume	Volume	Base Symbol	Related Pairs
941.29	5,139,173.36	ZSC	ZSCEUR	ZSCGBP	ZSCBTC

ZSCUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000188	0.000415	0.000151	20,346,632.44	-0.00000820	-4.35%
1 Month	0.000264	0.000445	0.000146	15,432,812.26	-0.000084	-31.86%
3 Months	0.000146	0.000647	0.000124	33,524,788.23	0.000035	23.79%
6 Months	0.000055	0.000647	0.000037	60,947,539.29	0.000125	225.10%
1 Year	0.000073	0.000647	0.000032	90,575,748.22	0.000107	146.23%
3 Years	0.073725	0.102967	0.000019	64,097,644.55	-0.073545	-99.76%
5 Years	0.0037	0.102967	0.000019	59,505,873.35	-0.00352	-95.13%

ZSCUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	0.000179	-0.00000300	-1.65%	0.000181	0.000181	0.000169	34,690,394.00
Apr 30 2024	0.000181	-0.000012	-6.22%	0.000193	0.000195	0.000175	5,676,518.00
Apr 29 2024	0.000193	-0.00000300	-1.53%	0.000153	0.000415	0.000151	23,268,602.00
Apr 28 2024	0.000196	0.000033	20.29%	0.000163	0.000201	0.000162	20,364,593.00
Apr 27 2024	0.000163	-0.000025	-13.32%	0.000188	0.000191	0.000159	24,530,643.00
Apr 26 2024	0.000188	-0.000033	-14.93%	0.000221	0.000221	0.000186	3,867,516.00
Apr 25 2024	0.000221	0.000033	17.54%	0.000188	0.000222	0.000184	30,028,156.00
Apr 24 2024	0.000188	-0.00000500	-2.59%	0.000193	0.000198	0.000186	29,224,427.00
Apr 23 2024	0.000193	0.00000100	0.52%	0.000192	0.000196	0.000189	18,085,773.00
Apr 22 2024	0.000192	0.00000300	1.59%	0.000153	0.00042	0.000151	39,370,744.00
Apr 21 2024	0.000189	-0.00000023	-0.12%	0.000189	0.000192	0.000157	19,356,770.00
Apr 20 2024	0.000189	0.000036	23.47%	0.000153	0.00019	0.000151	550,893.00
Apr 19 2024	0.000153	-0.000031	-16.85%	0.000184	0.000186	0.00015	10,856,731.00
Apr 18 2024	0.000184	0.000035	23.47%	0.000149	0.000185	0.000148	2,416,240.00
Apr 17 2024	0.000149	-0.00000500	-3.24%	0.000154	0.000187	0.000146	933,503.00
Apr 16 2024	0.000154	-0.000063	-29.02%	0.000217	0.000218	0.000151	9,632,413.00
Apr 15 2024	0.000217	-0.00000400	-1.81%	0.000296	0.000298	0.000182	22,675,535.00
Apr 14 2024	0.000221	-0.000082	-27.08%	0.000301	0.000302	0.000179	796,823.00
Apr 13 2024	0.000303	0.000043	16.57%	0.000258	0.000306	0.000173	1,018,694.00
Apr 12 2024	0.000259	0.000014	5.70%	0.000245	0.00026	0.000219	12,955,415.00
Apr 11 2024	0.000246	-0.00000200	-0.81%	0.000248	0.000289	0.000245	565,448.00
Apr 10 2024	0.000248	-0.000033	-11.76%	0.00028	0.000284	0.000239	6,082,282.00
Apr 09 2024	0.000281	-0.000015	-5.08%	0.000296	0.000298	0.000217	11,933,081.00
Apr 08 2024	0.000296	-0.000015	-4.82%	0.000292	0.000445	0.000279	28,701,936.00
Apr 07 2024	0.000311	-0.000025	-7.43%	0.000335	0.000375	0.000303	10,647,830.00
Apr 06 2024	0.000336	0.00007	26.31%	0.000265	0.000368	0.000265	20,648,194.00
Apr 05 2024	0.000266	-0.00000019	-0.07%	0.000266	0.000268	0.000258	29,525,188.00
Apr 04 2024	0.000266	0.00000076	0.29%	0.000264	0.000275	0.00026	13,714,388.00
Apr 03 2024	0.000265	-0.00003	-10.17%	0.000296	0.000299	0.000263	17,844,730.00
Apr 02 2024	0.000295	0.000014	4.98%	0.000281	0.000303	0.000258	19,552,216.00

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