Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZZZUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 0.11931 | 0.00037 | 0.31% | 0.11963 | 0.12419 | 0.11645 | 226,046.00 |
| Jun 09 2024 | 0.11894 | 0.00066 | 0.56% | 0.11828 | 0.12276 | 0.11622 | 125,438.00 |
| Jun 08 2024 | 0.11828 | -0.00058 | -0.49% | 0.11886 | 0.12022 | 0.10957 | 127,936.00 |
| Jun 07 2024 | 0.11886 | -0.00346 | -2.83% | 0.12232 | 0.12504 | 0.11729 | 123,532.00 |
| Jun 06 2024 | 0.12232 | -0.00161 | -1.30% | 0.12363 | 0.12411 | 0.12171 | 127,138.00 |
| Jun 05 2024 | 0.12393 | 0.00166 | 1.36% | 0.2292 | 0.2299 | 0.12026 | 230,236.00 |
| Jun 04 2024 | 0.12227 | 0.00347 | 2.92% | 0.11824 | 0.12454 | 0.11779 | 61,182.00 |
| Jun 03 2024 | 0.1188 | 0.0028 | 2.41% | 0.116 | 0.1204 | 0.11356 | 112,822.00 |
| Jun 02 2024 | 0.116 | 0.00036 | 0.31% | 0.11576 | 0.11708 | 0.11361 | 152,324.00 |
| Jun 01 2024 | 0.11564 | 0.00039 | 0.34% | 0.11512 | 0.11946 | 0.11483 | 154,806.00 |
| May 31 2024 | 0.11525 | -0.00128 | -1.10% | 0.11653 | 0.11775 | 0.11382 | 118,176.00 |
| May 30 2024 | 0.11653 | 0.00197 | 1.72% | 0.11457 | 0.11855 | 0.11271 | 87,089.00 |
| May 29 2024 | 0.11456 | -0.00193 | -1.66% | 0.11651 | 0.11854 | 0.11355 | 81,956.00 |
| May 28 2024 | 0.11649 | -0.00318 | -2.66% | 0.11967 | 0.12028 | 0.11371 | 123,055.00 |
| May 27 2024 | 0.11967 | 0.00383 | 3.31% | 0.11563 | 0.12427 | 0.11534 | 197,514.00 |
| May 26 2024 | 0.11584 | -0.00329 | -2.76% | 0.11913 | 0.12008 | 0.11396 | 67,583.00 |
| May 25 2024 | 0.11913 | 0.00161 | 1.37% | 0.11752 | 0.12124 | 0.11435 | 69,433.00 |
| May 24 2024 | 0.11752 | 0.00336 | 2.94% | 0.1145 | 0.11862 | 0.1123 | 92,626.00 |
| May 23 2024 | 0.11416 | -0.00492 | -4.13% | 0.11908 | 0.12161 | 0.11233 | 155,978.00 |
| May 22 2024 | 0.11908 | -0.00303 | -2.48% | 0.12251 | 0.12383 | 0.11856 | 146,536.00 |
| May 21 2024 | 0.12211 | -0.00228 | -1.83% | 0.12439 | 0.12677 | 0.11945 | 138,878.00 |
| May 20 2024 | 0.12439 | 0.00967 | 8.43% | 0.11442 | 0.12485 | 0.11279 | 207,647.00 |
| May 19 2024 | 0.11472 | -0.00211 | -1.81% | 0.11683 | 0.11998 | 0.11245 | 153,485.00 |
| May 18 2024 | 0.11683 | 0.00122 | 1.06% | 0.11561 | 0.11815 | 0.11416 | 118,094.00 |
| May 17 2024 | 0.11561 | 0.00247 | 2.18% | 0.11314 | 0.11666 | 0.11116 | 133,868.00 |
| May 16 2024 | 0.11314 | 0.00071 | 0.63% | 0.11243 | 0.11425 | 0.11135 | 119,233.00 |
| May 15 2024 | 0.11243 | 0.00819 | 7.86% | 0.10424 | 0.11424 | 0.10204 | 113,343.00 |
| 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 |
| Apr 12 2024 | 0.10569 | -0.00852 | -7.46% | 0.11348 | 0.1163 | 0.10346 | 260,777.00 |
| Apr 11 2024 | 0.11421 | -0.0008 | -0.70% | 0.11433 | 0.11887 | 0.11236 | 246,626.00 |
| Apr 10 2024 | 0.11501 | 0.00495 | 4.50% | 0.1104 | 0.11613 | 0.10823 | 242,583.00 |
| Apr 09 2024 | 0.11006 | -0.00776 | -6.59% | 0.11782 | 0.11844 | 0.10947 | 251,734.00 |
| Apr 08 2024 | 0.11782 | 0.00702 | 6.34% | 0.11183 | 0.12178 | 0.11107 | 342,233.00 |
| Apr 07 2024 | 0.1108 | 0.00037 | 0.34% | 0.11043 | 0.11463 | 0.10905 | 164,590.00 |
| Apr 06 2024 | 0.11043 | 0.00313 | 2.92% | 0.1073 | 0.11373 | 0.10379 | 161,510.00 |
| Apr 05 2024 | 0.1073 | -0.00055 | -0.51% | 0.10785 | 0.10882 | 0.10365 | 187,567.00 |
| Apr 04 2024 | 0.10785 | 0.00428 | 4.13% | 0.10357 | 0.11008 | 0.10096 | 172,738.00 |
| Apr 03 2024 | 0.10357 | 0.00061 | 0.59% | 0.10296 | 0.10573 | 0.10001 | 245,367.00 |
| Apr 02 2024 | 0.10296 | -0.00814 | -7.33% | 0.1111 | 0.11166 | 0.10078 | 267,569.00 |
| Apr 01 2024 | 0.1111 | -0.00229 | -2.02% | 0.11347 | 0.11552 | 0.10764 | 316,322.00 |
| Mar 31 2024 | 0.11339 | 0.00258 | 2.33% | 0.11081 | 0.11884 | 0.10528 | 331,636.00 |
| Mar 30 2024 | 0.11081 | -0.00142 | -1.27% | 0.11223 | 0.11367 | 0.10809 | 256,742.00 |
| Mar 29 2024 | 0.11223 | -0.00217 | -1.90% | 0.1144 | 0.11593 | 0.10959 | 280,898.00 |
| Mar 28 2024 | 0.1144 | 0.00317 | 2.85% | 0.11123 | 0.11628 | 0.1103 | 299,509.00 |
| Mar 27 2024 | 0.11123 | -0.00157 | -1.39% | 0.11188 | 0.11733 | 0.10849 | 292,219.00 |
| Mar 26 2024 | 0.1128 | -0.00185 | -1.61% | 0.11322 | 0.11696 | 0.110 | 292,545.00 |
| Mar 25 2024 | 0.11465 | 0.01005 | 9.61% | 0.10607 | 0.11701 | 0.10435 | 432,401.00 |
| Mar 24 2024 | 0.1046 | 0.00387 | 3.84% | 0.10079 | 0.10859 | 0.09909 | 345,681.00 |
| Mar 23 2024 | 0.10073 | 0.00251 | 2.56% | 0.09791 | 0.10406 | 0.09748 | 330,148.00 |
| Mar 22 2024 | 0.09822 | -0.00433 | -4.22% | 0.10255 | 0.10485 | 0.09615 | 336,018.00 |
| Mar 21 2024 | 0.10255 | -0.00522 | -4.84% | 0.10777 | 0.11089 | 0.10065 | 337,366.00 |
| Mar 20 2024 | 0.10777 | 0.0152 | 16.42% | 0.09317 | 0.10943 | 0.09177 | 341,237.00 |
| Mar 19 2024 | 0.09257 | -0.00702 | -7.05% | 0.09894 | 0.10003 | 0.09096 | 335,183.00 |
| Mar 18 2024 | 0.09959 | -0.00074 | -0.74% | 0.10092 | 0.10209 | 0.09652 | 364,059.00 |
| Mar 17 2024 | 0.10033 | 0.00811 | 8.79% | 0.09353 | 0.1016 | 0.09231 | 340,218.00 |
| Mar 16 2024 | 0.09222 | -0.00692 | -6.98% | 0.10105 | 0.10187 | 0.09194 | 331,530.00 |
| Mar 15 2024 | 0.09914 | -0.00495 | -4.76% | 0.10408 | 0.10579 | 0.08869 | 481,861.00 |
| Mar 14 2024 | 0.10409 | -0.00297 | -2.77% | 0.10773 | 0.11358 | 0.09749 | 396,796.00 |
| Mar 13 2024 | 0.10706 | 0.0046 | 4.49% | 0.10246 | 0.10991 | 0.10176 | 319,469.00 |
