ZZZV2USD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 0.542158 | 0.0071 | 1.33% | 0.53509 | 0.544048 | 0.533216 | 0.00 |
May 31 2024 | 0.535057 | 0.002413 | 0.45% | 0.532444 | 0.546358 | 0.529278 | 0.00 |
May 30 2024 | 0.532645 | -0.002691 | -0.50% | 0.535542 | 0.543284 | 0.526574 | 0.00 |
May 29 2024 | 0.535336 | -0.011251 | -2.06% | 0.546011 | 0.551911 | 0.531949 | 0.00 |
May 28 2024 | 0.546587 | -0.007066 | -1.28% | 0.552368 | 0.557936 | 0.536051 | 0.00 |
May 27 2024 | 0.553653 | 0.009837 | 1.81% | 0.423007 | 0.564529 | 0.421181 | 0.00 |
May 26 2024 | 0.543816 | 0.011012 | 2.07% | 0.533192 | 0.551644 | 0.530656 | 0.00 |
May 25 2024 | 0.532804 | 0.002564 | 0.48% | 0.529228 | 0.536644 | 0.527785 | 0.00 |
May 24 2024 | 0.53024 | -0.004118 | -0.77% | 0.536071 | 0.543797 | 0.51704 | 0.00 |
May 23 2024 | 0.534358 | 0.002312 | 0.43% | 0.531385 | 0.560402 | 0.507583 | 0.00 |
May 22 2024 | 0.532046 | -0.00714 | -1.32% | 0.538778 | 0.542101 | 0.519671 | 0.00 |
May 21 2024 | 0.539186 | 0.018732 | 3.60% | 0.521556 | 0.545257 | 0.516402 | 0.00 |
May 20 2024 | 0.520454 | 0.084186 | 19.30% | 0.423007 | 0.523787 | 0.421181 | 0.00 |
May 19 2024 | 0.436268 | -0.007936 | -1.79% | 0.443994 | 0.445979 | 0.434828 | 0.00 |
May 18 2024 | 0.444204 | 0.005013 | 1.14% | 0.439457 | 0.447472 | 0.438898 | 0.00 |
May 17 2024 | 0.439191 | 0.020731 | 4.95% | 0.418323 | 0.44324 | 0.417102 | 0.00 |
May 16 2024 | 0.41846 | -0.013412 | -3.11% | 0.431757 | 0.432322 | 0.415955 | 0.00 |
May 15 2024 | 0.431872 | 0.022035 | 5.38% | 0.410295 | 0.432374 | 0.407182 | 0.00 |
May 14 2024 | 0.409837 | -0.009395 | -2.24% | 0.418967 | 0.420682 | 0.406756 | 0.00 |
May 13 2024 | 0.419232 | 0.002696 | 0.65% | 0.423007 | 0.428115 | 0.415417 | 0.00 |
May 12 2024 | 0.416536 | 0.002862 | 0.69% | 0.414169 | 0.419414 | 0.412832 | 0.00 |
May 11 2024 | 0.413674 | -0.000136 | -0.03% | 0.414277 | 0.418184 | 0.410804 | 0.00 |
May 10 2024 | 0.413811 | -0.017683 | -4.10% | 0.430777 | 0.43399 | 0.409534 | 0.00 |
May 09 2024 | 0.431494 | 0.008818 | 2.09% | 0.423007 | 0.434671 | 0.419796 | 0.00 |
May 08 2024 | 0.422676 | -0.006449 | -1.50% | 0.428302 | 0.431872 | 0.417959 | 0.00 |
May 07 2024 | 0.429125 | -0.007173 | -1.64% | 0.436262 | 0.444925 | 0.42771 | 0.00 |
May 06 2024 | 0.436298 | -0.009525 | -2.14% | 0.314967 | 0.45592 | 0.312165 | 0.00 |
May 05 2024 | 0.445822 | 0.002666 | 0.60% | 0.443037 | 0.450713 | 0.437245 | 0.00 |
May 04 2024 | 0.443157 | 0.001641 | 0.37% | 0.440994 | 0.450166 | 0.440258 | 0.00 |
May 03 2024 | 0.441516 | 0.016477 | 3.88% | 0.425029 | 0.444352 | 0.420974 | 0.00 |
May 02 2024 | 0.425039 | 0.001418 | 0.33% | 0.423138 | 0.428317 | 0.411742 | 0.00 |
May 01 2024 | 0.423621 | -0.006 | -1.40% | 0.428141 | 0.429317 | 0.400122 | 0.00 |
Apr 30 2024 | 0.429621 | -0.027535 | -6.02% | 0.456189 | 0.461926 | 0.41485 | 0.00 |
Apr 29 2024 | 0.457156 | -0.007126 | -1.53% | 0.314967 | 0.459601 | 0.312165 | 0.00 |
Apr 28 2024 | 0.464282 | 0.001703 | 0.37% | 0.462593 | 0.475884 | 0.461859 | 0.00 |
Apr 27 2024 | 0.462578 | 0.017781 | 4.00% | 0.445255 | 0.466346 | 0.437974 | 0.00 |
Apr 26 2024 | 0.444797 | -0.004105 | -0.91% | 0.448609 | 0.450128 | 0.441294 | 0.00 |
Apr 25 2024 | 0.448902 | 0.003182 | 0.71% | 0.446385 | 0.453445 | 0.436845 | 0.00 |
Apr 24 2024 | 0.44572 | -0.01197 | -2.62% | 0.458159 | 0.468049 | 0.441335 | 0.00 |
Apr 23 2024 | 0.45769 | 0.002558 | 0.56% | 0.454943 | 0.463908 | 0.448559 | 0.00 |
Apr 22 2024 | 0.455132 | 0.007581 | 1.69% | 0.314967 | 0.459241 | 0.312165 | 0.00 |
Apr 21 2024 | 0.447551 | -0.000546 | -0.12% | 0.447822 | 0.454466 | 0.443566 | 0.00 |
Apr 20 2024 | 0.448097 | 0.011838 | 2.71% | 0.434366 | 0.450912 | 0.429549 | 0.00 |
Apr 19 2024 | 0.436259 | 0.000203 | 0.05% | 0.435304 | 0.444057 | 0.408222 | 0.00 |
Apr 18 2024 | 0.436056 | 0.011991 | 2.83% | 0.425041 | 0.439963 | 0.420466 | 0.00 |
Apr 17 2024 | 0.424065 | -0.014592 | -3.33% | 0.438341 | 0.443536 | 0.416067 | 0.00 |
Apr 16 2024 | 0.438657 | -0.002343 | -0.53% | 0.440313 | 0.444213 | 0.426534 | 0.00 |
Apr 15 2024 | 0.441 | -0.00847 | -1.88% | 0.314967 | 0.465283 | 0.312165 | 0.00 |
Apr 14 2024 | 0.449469 | 0.018893 | 4.39% | 0.42768 | 0.450911 | 0.414422 | 0.00 |
Apr 13 2024 | 0.430576 | -0.030572 | -6.63% | 0.459025 | 0.469086 | 0.410767 | 0.00 |
Apr 12 2024 | 0.461148 | -0.037514 | -7.52% | 0.498162 | 0.50511 | 0.445234 | 0.00 |
Apr 11 2024 | 0.498662 | -0.004666 | -0.93% | 0.502747 | 0.514123 | 0.494373 | 0.00 |
Apr 10 2024 | 0.503329 | 0.004389 | 0.88% | 0.498405 | 0.505756 | 0.485897 | 0.00 |
Apr 09 2024 | 0.498939 | -0.0263 | -5.01% | 0.525796 | 0.529527 | 0.492332 | 0.00 |
Apr 08 2024 | 0.52524 | 0.033978 | 6.92% | 0.314967 | 0.529504 | 0.312165 | 0.00 |
Apr 07 2024 | 0.491262 | 0.013172 | 2.76% | 0.476977 | 0.491636 | 0.475814 | 0.00 |
Apr 06 2024 | 0.47809 | 0.005289 | 1.12% | 0.471172 | 0.482567 | 0.471071 | 0.00 |
Apr 05 2024 | 0.472801 | -0.000336 | -0.07% | 0.473539 | 0.475791 | 0.458031 | 0.00 |
Apr 04 2024 | 0.473137 | 0.001358 | 0.29% | 0.469925 | 0.489601 | 0.462851 | 0.00 |
Apr 03 2024 | 0.471779 | 0.005751 | 1.23% | 0.467292 | 0.478754 | 0.456291 | 0.00 |
Apr 02 2024 | 0.466028 | -0.033702 | -6.74% | 0.498523 | 0.498523 | 0.457733 | 0.00 |
Apr 01 2024 | 0.49973 | -0.018161 | -3.51% | 0.314967 | 0.507423 | 0.312165 | 0.00 |
Mar 31 2024 | 0.517891 | 0.019126 | 3.83% | 0.4988 | 0.519432 | 0.4988 | 0.00 |
Mar 30 2024 | 0.498765 | -0.00111 | -0.22% | 0.499247 | 0.507004 | 0.4962 | 0.00 |
Mar 29 2024 | 0.499875 | -0.006886 | -1.36% | 0.506472 | 0.509256 | 0.493925 | 0.00 |
Mar 28 2024 | 0.506761 | 0.009988 | 2.01% | 0.497656 | 0.513455 | 0.493008 | 0.00 |
Mar 27 2024 | 0.496773 | -0.013152 | -2.58% | 0.510045 | 0.521098 | 0.492366 | 0.00 |
Mar 26 2024 | 0.509924 | 0.000783 | 0.15% | 0.50937 | 0.52258 | 0.504603 | 0.00 |
Mar 25 2024 | 0.509141 | 0.01778 | 3.62% | 0.314967 | 0.518825 | 0.312165 | 0.00 |
Mar 24 2024 | 0.491361 | 0.014436 | 3.03% | 0.475777 | 0.493481 | 0.469572 | 0.00 |
Mar 23 2024 | 0.476926 | 0.005271 | 1.12% | 0.473324 | 0.486486 | 0.465253 | 0.00 |
Mar 22 2024 | 0.471655 | -0.024896 | -5.01% | 0.497044 | 0.503378 | 0.463008 | 0.00 |
Mar 21 2024 | 0.496551 | -0.00354 | -0.71% | 0.498641 | 0.509613 | 0.485054 | 0.00 |
Mar 20 2024 | 0.500091 | 0.048928 | 10.84% | 0.449205 | 0.502332 | 0.43578 | 0.00 |
Mar 19 2024 | 0.451163 | -0.049965 | -9.97% | 0.500263 | 0.50272 | 0.448578 | 0.00 |
Mar 18 2024 | 0.501128 | -0.015537 | -3.01% | 0.314967 | 0.517417 | 0.312165 | 0.00 |
Mar 17 2024 | 0.516665 | 0.016191 | 3.24% | 0.504628 | 0.522651 | 0.486742 | 0.00 |
Mar 16 2024 | 0.500474 | -0.031466 | -5.92% | 0.532721 | 0.53712 | 0.495106 | 0.00 |
Mar 15 2024 | 0.531939 | -0.020354 | -3.69% | 0.314967 | 0.540025 | 0.312165 | 0.00 |
Mar 14 2024 | 0.552294 | -0.017367 | -3.05% | 0.569051 | 0.57023 | 0.529288 | 0.00 |
Mar 13 2024 | 0.569661 | 0.004716 | 0.83% | 0.565433 | 0.579944 | 0.560465 | 0.00 |
Mar 12 2024 | 0.564945 | -0.0137 | -2.37% | 0.579174 | 0.581856 | 0.547851 | 0.00 |
Mar 11 2024 | 0.578646 | 0.026229 | 4.75% | 0.314967 | 0.581502 | 0.312165 | 0.00 |
Mar 10 2024 | 0.552416 | -0.004588 | -0.82% | 0.556052 | 0.56419 | 0.540995 | 0.00 |
Mar 09 2024 | 0.557004 | 0.003492 | 0.63% | 0.55339 | 0.561672 | 0.551916 | 0.00 |
Mar 08 2024 | 0.553512 | 0.004174 | 0.76% | 0.550912 | 0.568692 | 0.544599 | 0.00 |
Mar 07 2024 | 0.549338 | 0.00723 | 1.33% | 0.543628 | 0.560094 | 0.532059 | 0.00 |
Mar 06 2024 | 0.542108 | 0.037716 | 7.48% | 0.506135 | 0.554511 | 0.498475 | 0.00 |
Mar 05 2024 | 0.504392 | -0.011964 | -2.32% | 0.516654 | 0.543307 | 0.46126 | 0.00 |
Mar 04 2024 | 0.516357 | 0.021108 | 4.26% | 0.314967 | 0.517851 | 0.312165 | 0.00 |
Mar 03 2024 | 0.495248 | 0.00869 | 1.79% | 0.486362 | 0.496505 | 0.479536 | 0.00 |
Mar 02 2024 | 0.486558 | -0.001546 | -0.32% | 0.487985 | 0.491921 | 0.483588 | 0.00 |