ZZZ Historical Data - ZZZUST | 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
ZZZ (Cryptocurrency:ZZZUST)
ZZZ (Cryptocurrency:ZZZUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
ZZZ	ZZZUST	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00698	6.70%	0.11122	0.11041	0.11183

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.10424	0.11334	0.10204	0.10424	0.03277 - 0.38642

Exchange	Last Trade	Size	Trade Price	Currency
GATE	13:45:13	26.98	0.11122	UST

Price x Volume	Volume	Base Symbol	Related Pairs
10,296.13	96,763.74	ZZZ

ZZZUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.10627	0.2299	0.0987	180,346.21	0.00495	4.66%
1 Month	0.09784	0.2299	0.09178	188,449.64	0.01338	13.68%
3 Months	0.10759	0.2299	0.08178	260,762.42	0.00363	3.37%
6 Months	0.1252	0.31979	0.08178	233,868.40	-0.01398	-11.17%
1 Year	0.38097	0.38642	0.03277	264,284.77	-0.26975	-70.81%
3 Years	0.41652	0.68425	0.03277	264,978.53	-0.3053	-73.30%
5 Years	0.41652	0.68425	0.03277	264,978.53	-0.3053	-73.30%

ZZZUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 14 2024	0.10424	-0.00315	-2.93%	0.10739	0.10772	0.10289	142,237.00
May 13 2024	0.10739	0.00529	5.18%	0.2292	0.2299	0.10064	204,611.00
May 12 2024	0.1021	-0.00046	-0.45%	0.10256	0.10313	0.09985	127,443.00
May 11 2024	0.10256	-0.00031	-0.30%	0.10287	0.10332	0.09935	183,805.00
May 10 2024	0.10287	-0.00537	-4.96%	0.10824	0.10824	0.0987	232,208.00
May 09 2024	0.10824	0.00423	4.07%	0.10401	0.1138	0.10111	179,435.00
May 08 2024	0.10401	-0.00226	-2.13%	0.10627	0.10693	0.10378	192,681.00
May 07 2024	0.10627	-0.00193	-1.78%	0.1082	0.11158	0.10522	189,598.00
May 06 2024	0.1082	-0.00018	-0.17%	0.10882	0.11294	0.1069	229,932.00
May 05 2024	0.10838	-0.00139	-1.27%	0.10977	0.10984	0.10624	123,008.00
May 04 2024	0.10977	0.00235	2.19%	0.10742	0.11093	0.10599	132,988.00
May 03 2024	0.10742	0.00963	9.85%	0.09779	0.10793	0.09738	147,707.00
May 02 2024	0.09779	0.00196	2.05%	0.09583	0.09848	0.09374	209,565.00
May 01 2024	0.09583	0.00039	0.41%	0.09544	0.09768	0.09251	258,702.00
Apr 30 2024	0.09544	-0.00667	-6.53%	0.10187	0.1027	0.0922	215,083.00
Apr 29 2024	0.10211	0.00197	1.97%	0.2292	0.2299	0.09758	354,553.00
Apr 28 2024	0.10014	-0.00031	-0.31%	0.10041	0.10281	0.0997	203,532.00
Apr 27 2024	0.10045	-0.00226	-2.20%	0.10271	0.1028	0.09901	238,208.00
Apr 26 2024	0.10271	-0.00166	-1.59%	0.10437	0.10437	0.10196	219,419.00
Apr 25 2024	0.10437	0.00132	1.28%	0.10305	0.10486	0.10034	246,594.00
Apr 24 2024	0.10305	-0.00528	-4.87%	0.10827	0.11209	0.10223	186,074.00
Apr 23 2024	0.10833	-0.00075	-0.69%	0.10901	0.11165	0.10702	132,173.00
Apr 22 2024	0.10908	0.00522	5.03%	0.2292	0.2299	0.10362	211,264.00
Apr 21 2024	0.10386	0.00106	1.03%	0.1028	0.10775	0.10262	134,073.00
Apr 20 2024	0.1028	0.00238	2.37%	0.10042	0.105	0.09962	142,736.00
Apr 19 2024	0.10042	0.00005	0.05%	0.10037	0.10631	0.09359	152,960.00
Apr 18 2024	0.10037	0.00415	4.31%	0.09622	0.10111	0.09513	147,241.00
Apr 17 2024	0.09622	-0.00162	-1.66%	0.09784	0.10089	0.09178	138,746.00
Apr 16 2024	0.09784	0.00032	0.33%	0.09752	0.09949	0.09481	157,507.00
Apr 15 2024	0.09752	-0.00369	-3.65%	0.10095	0.10497	0.09694	235,846.00
Apr 14 2024	0.10121	0.00129	1.29%	0.09992	0.10196	0.08732	198,863.00
Apr 13 2024	0.09992	-0.00577	-5.46%	0.10559	0.10644	0.08178	187,692.00

See More Historical Prices »

Corporate Cap TR Inc.

Synthetix Network Token

Horizons Emerging Market...

Degen$ Farm Dung

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