ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
-0.34%
US Tech 100
17,650.00
0.05%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36785
0.00%
Bitcoin
60,874.80
0.13%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. ZeroSwapToken (Gate.io:ZEEUSDT)

  6. ZeroSwapToken (Gate.io:ZEEUSDT) Historical

ZEEUSDT ZeroSwapToken

0.02068
0.00068 (3.40%)
09:06:34 - Realtime Data

ZEEUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.020 -0.00186 -8.51% 0.02208 0.02221 0.020 489,061.00
May 09 2024 0.02186 0.0005 2.34% 0.0211 0.02254 0.02039 287,343.00
May 08 2024 0.02136 -0.00038 -1.75% 0.02148 0.02196 0.02049 392,554.00
May 07 2024 0.02174 -0.00035 -1.58% 0.02204 0.02206 0.02061 462,695.00
May 06 2024 0.02209 -0.00018 -0.81% 0.02224 0.02301 0.02127 776,083.00
May 05 2024 0.02227 -0.00038 -1.68% 0.02272 0.02272 0.022 635,028.00
May 04 2024 0.02265 0.00008 0.35% 0.0227 0.02314 0.02206 674,105.00
May 03 2024 0.02257 0.00014 0.62% 0.02242 0.02447 0.02154 496,406.00
May 02 2024 0.02243 0.00107 5.01% 0.02133 0.02379 0.02017 209,340.00
May 01 2024 0.02136 0.00002 0.09% 0.0202 0.02572 0.02008 231,726.00
Apr 30 2024 0.02134 -0.00282 -11.67% 0.02466 0.03282 0.0161 379,981.00
Apr 29 2024 0.02416 -0.00051 -2.07% 0.02485 0.02553 0.02333 358,170.00
Apr 28 2024 0.02467 -0.00087 -3.41% 0.02557 0.02801 0.02467 465,813.00
Apr 27 2024 0.02554 0.00078 3.15% 0.02533 0.02645 0.02422 268,000.00
Apr 26 2024 0.02476 0.00058 2.40% 0.02426 0.02638 0.02335 100,861.00
Apr 25 2024 0.02418 0.00003 0.12% 0.02389 0.03227 0.02359 366,420.00
Apr 24 2024 0.02415 -0.00095 -3.78% 0.02514 0.02832 0.02415 360,561.00
Apr 23 2024 0.0251 0.00139 5.86% 0.02367 0.03089 0.02322 517,691.00
Apr 22 2024 0.02371 -0.00012 -0.50% 0.02376 0.0267 0.02316 555,793.00
Apr 21 2024 0.02383 0.0007 3.03% 0.02294 0.02467 0.02272 462,354.00
Apr 20 2024 0.02313 0.00104 4.71% 0.02224 0.02761 0.02158 180,906.00
Apr 19 2024 0.02209 0.00054 2.51% 0.02166 0.02375 0.01863 193,869.00
Apr 18 2024 0.02155 0.00028 1.32% 0.02199 0.02312 0.02074 283,032.00
Apr 17 2024 0.02127 -0.0019 -8.20% 0.0231 0.02327 0.02126 347,609.00
Apr 16 2024 0.02317 -0.00093 -3.86% 0.02396 0.02407 0.02228 320,201.00
Apr 15 2024 0.0241 -0.00339 -12.33% 0.02431 0.02765 0.02365 44,428.00
Apr 14 2024 0.02749 0.00327 13.50% 0.02525 0.02749 0.02319 26,622.00
Apr 13 2024 0.02422 -0.00127 -4.98% 0.02646 0.02711 0.022 177,580.00
Apr 12 2024 0.02549 -0.00401 -13.59% 0.0295 0.03062 0.02536 494,704.00
Apr 11 2024 0.0295 0.00025 0.85% 0.02948 0.0309 0.02865 449,385.00
Apr 10 2024 0.02925 0.00064 2.24% 0.02896 0.03241 0.02813 314,497.00
Apr 09 2024 0.02861 -0.00259 -8.30% 0.03127 0.0317 0.02814 539,661.00
Apr 08 2024 0.0312 0.00132 4.42% 0.02988 0.0319 0.02925 495,122.00
Apr 07 2024 0.02988 -0.00005 -0.17% 0.02996 0.03416 0.02907 495,618.00
Apr 06 2024 0.02993 -0.00023 -0.76% 0.02974 0.03076 0.0289 539,653.00
Apr 05 2024 0.03016 -0.00017 -0.56% 0.03118 0.0319 0.02973 561,256.00
Apr 04 2024 0.03033 0.00243 8.71% 0.02796 0.03127 0.02717 354,846.00
Apr 03 2024 0.0279 0.00013 0.47% 0.0277 0.02909 0.027 540,439.00
Apr 02 2024 0.02777 -0.00391 -12.34% 0.03193 0.03201 0.02738 606,043.00
Apr 01 2024 0.03168 -0.00273 -7.93% 0.03443 0.03486 0.03139 398,629.00
Mar 31 2024 0.03441 0.00074 2.20% 0.03355 0.03773 0.03333 434,796.00
Mar 30 2024 0.03367 -0.00013 -0.38% 0.0337 0.03784 0.03303 333,527.00
Mar 29 2024 0.0338 -0.00227 -6.29% 0.03609 0.03653 0.0338 544,468.00
Mar 28 2024 0.03607 0.00233 6.91% 0.03394 0.043 0.03264 695,797.00
Mar 27 2024 0.03374 -0.00278 -7.61% 0.03665 0.05125 0.0319 674,943.00
Mar 26 2024 0.03652 -0.00262 -6.69% 0.03908 0.04165 0.036 767,726.00
Mar 25 2024 0.03914 -0.00081 -2.03% 0.04014 0.04266 0.03905 634,491.00
Mar 24 2024 0.03995 0.00296 8.00% 0.03684 0.04115 0.03647 805,838.00
Mar 23 2024 0.03699 0.00037 1.01% 0.03689 0.0378 0.036 719,277.00
Mar 22 2024 0.03662 -0.00339 -8.47% 0.03963 0.04246 0.03569 701,822.00
Mar 21 2024 0.04001 0.00108 2.77% 0.03886 0.04121 0.03879 698,347.00
Mar 20 2024 0.03893 0.00188 5.07% 0.0372 0.0392 0.03556 786,014.00
Mar 19 2024 0.03705 -0.0052 -12.31% 0.04228 0.04235 0.03677 800,333.00
Mar 18 2024 0.04225 -0.00011 -0.26% 0.04233 0.04531 0.04121 711,158.00
Mar 17 2024 0.04236 0.00181 4.46% 0.04067 0.04595 0.0397 867,490.00
Mar 16 2024 0.04055 -0.00498 -10.94% 0.04585 0.04873 0.04039 774,508.00
Mar 15 2024 0.04553 0.0002 0.44% 0.0454 0.04955 0.040 817,516.00
Mar 14 2024 0.04533 0.0005 1.12% 0.04493 0.05569 0.04173 1,041,656.00
Mar 13 2024 0.04483 0.00834 22.86% 0.03708 0.04595 0.03515 1,126,044.00
Mar 12 2024 0.03649 0.00401 12.35% 0.03256 0.03789 0.03216 977,410.00
Mar 11 2024 0.03248 -0.0006 -1.81% 0.03311 0.03498 0.0308 910,920.00
Mar 10 2024 0.03308 0.00395 13.56% 0.02904 0.03431 0.02752 1,154,404.00
Mar 09 2024 0.02913 0.00191 7.02% 0.02729 0.03047 0.02701 951,758.00
Mar 08 2024 0.02722 -0.00152 -5.29% 0.02847 0.02899 0.0269 1,026,690.00
Mar 07 2024 0.02874 -0.00186 -6.08% 0.03084 0.03174 0.02822 898,078.00
Mar 06 2024 0.0306 0.00305 11.07% 0.02756 0.03113 0.0273 1,033,826.00
Mar 05 2024 0.02755 -0.00187 -6.36% 0.02974 0.032 0.02437 1,108,966.00
Mar 04 2024 0.02942 0.00128 4.55% 0.02812 0.0329 0.02765 1,225,861.00
Mar 03 2024 0.02814 0.00079 2.89% 0.02736 0.029 0.02655 1,298,036.00
Mar 02 2024 0.02735 0.00267 10.82% 0.02486 0.02858 0.02433 1,576,799.00
Mar 01 2024 0.02468 0.00292 13.42% 0.02187 0.028 0.02162 1,594,896.00
Feb 29 2024 0.02176 0.001 4.82% 0.02065 0.02302 0.02061 2,056,057.00
Feb 28 2024 0.02076 0.00097 4.90% 0.01984 0.0223 0.01936 1,884,620.00
Feb 27 2024 0.01979 0.00038 1.96% 0.0193 0.02132 0.01895 1,862,547.00
Feb 26 2024 0.01941 0.00017 0.88% 0.01928 0.02032 0.01907 1,705,202.00
Feb 25 2024 0.01924 0.0009 4.91% 0.01829 0.02023 0.01824 1,689,643.00
Feb 24 2024 0.01834 0.00033 1.83% 0.01802 0.01897 0.01791 1,745,682.00
Feb 23 2024 0.01801 -0.0007 -3.74% 0.01854 0.019 0.01787 1,597,953.00
Feb 22 2024 0.01871 -0.00133 -6.64% 0.02005 0.0211 0.01816 1,967,185.00
Feb 21 2024 0.02004 -0.00122 -5.74% 0.0212 0.02195 0.02001 1,386,955.00
Feb 20 2024 0.02126 -0.00045 -2.07% 0.02177 0.02192 0.0209 1,100,062.00
Feb 19 2024 0.02171 0.00078 3.73% 0.021 0.02234 0.02061 1,767,223.00
Feb 18 2024 0.02093 -0.00032 -1.51% 0.02119 0.0213 0.02004 1,775,417.00
Feb 17 2024 0.02125 -0.00043 -1.98% 0.0215 0.02174 0.02086 1,335,816.00
Feb 16 2024 0.02168 -0.00079 -3.52% 0.02245 0.02298 0.02057 1,429,828.00
Feb 15 2024 0.02247 0.00172 8.29% 0.02066 0.02672 0.02062 1,354,682.00
Feb 14 2024 0.02075 0.00057 2.82% 0.0202 0.02117 0.02008 1,635,690.00
Feb 13 2024 0.02018 0.00013 0.65% 0.02006 0.02095 0.01989 1,652,518.00
Feb 12 2024 0.02005 -0.00037 -1.81% 0.01968 0.02098 0.019 1,963,664.00
Feb 11 2024 0.02042 -0.00003 -0.15% 0.02027 0.02086 0.02002 1,978,101.00
Feb 10 2024 0.02045 -0.00236 -10.35% 0.02276 0.02317 0.02022 1,720,953.00

Your Recent History

GATE
ZEEUSDT
ZeroSwapToken
TSXV
CPER
Coppercorp Resources
TIDE
INCNTBTC
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved