ZooCoin (ZOO) historical data and Live price

ZooCoin

ZOO

$ 0.00021 -2.146 %

0.00 BTC

MARKET CAP
0

24H VOLUME
3.62200958

CIRC.SUPPLY
0

MAX SUPPLY
1 B

ZOO

USD

Rank7,949

1H 0.00 %

24H -2.15 %

7D -4.70 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
2/20/22	0.012	0.012	0.01	0.011	53,248.73	0
2/19/22	0.012	0.012	0.011	0.012	30,339.43	0
2/18/22	0.012	0.013	0.012	0.012	84,211.81	0
2/17/22	0.014	0.014	0.012	0.012	30,243.74	0
2/16/22	0.014	0.014	0.013	0.014	113,648.25	0
2/15/22	0.013	0.014	0.013	0.014	182,001.38	0
2/14/22	0.013	0.014	0.013	0.013	44,777.08	0
2/13/22	0.014	0.014	0.013	0.013	62,000.33	0
2/12/22	0.014	0.014	0.013	0.014	71,047.59	0
2/11/22	0.016	0.016	0.014	0.014	91,021.96	0
2/10/22	0.017	0.017	0.016	0.016	87,221.69	0
2/9/22	0.017	0.017	0.016	0.017	45,800.56	0
2/8/22	0.018	0.019	0.017	0.017	187,554.05	0
2/7/22	0.018	0.019	0.017	0.018	49,677.38	0
2/6/22	0.017	0.018	0.017	0.018	100,325.79	0
2/5/22	0.017	0.018	0.017	0.017	117,036.76	0
2/4/22	0.016	0.017	0.015	0.017	65,435.85	0
2/3/22	0.015	0.016	0.015	0.016	34,140.69	0
2/2/22	0.017	0.017	0.015	0.015	125,342.22	0
2/1/22	0.016	0.017	0.016	0.017	44,177.67	0
1/31/22	0.016	0.017	0.015	0.016	92,761.68	0
1/30/22	0.017	0.017	0.016	0.016	42,683.13	0
1/29/22	0.017	0.018	0.017	0.017	90,623.11	0
1/28/22	0.016	0.017	0.016	0.017	72,304.86	0
1/27/22	0.018	0.018	0.016	0.016	87,315.31	0
1/26/22	0.02	0.02	0.018	0.018	77,547.25	0
1/25/22	0.019	0.02	0.018	0.02	106,396.68	0
1/24/22	0.019	0.019	0.016	0.019	146,725.01	0
12/4/21	0.027	0.027	0.019	0.023	84,782.67	0
12/3/21	0.028	0.029	0.026	0.027	121,618.03	0
12/2/21	0.03	0.03	0.028	0.028	71,642.35	0
12/1/21	0.029	0.031	0.029	0.03	75,843.44	0
11/30/21	0.03	0.031	0.029	0.029	60,134.9	0
11/29/21	0.029	0.03	0.029	0.03	93,562.71	0
11/28/21	0.029	0.029	0.027	0.029	133,408.7	0
11/27/21	0.028	0.03	0.028	0.029	169,290.85	0
11/26/21	0.04	0.041	0.028	0.028	900,417.53	0
11/25/21	0.044	0.044	0.039	0.039	807,096.81	0
11/24/21	0.04	0.044	0.035	0.044	321,903.81	0
11/23/21	0.033	0.041	0.033	0.04	95,282.91	0
10/19/21	0.065	0.079	0.065	0.078	2,000,265.32	0
10/18/21	0.063	0.066	0.059	0.065	962,930.34	0
10/15/21	0.04	0.058	0.037	0.048	2,138,560.6	0
10/14/21	0.039	0.042	0.039	0.04	238,855.46	0
10/13/21	0.042	0.043	0.036	0.039	834,101.36	0
10/12/21	0.048	0.048	0.042	0.042	215,564.13	0
10/11/21	0.041	0.048	0.04	0.048	484,464.84	0
10/10/21	0.048	0.048	0.041	0.041	677,962.35	0
10/9/21	0.048	0.05	0.044	0.048	995,391.59	0
10/8/21	0.046	0.054	0.043	0.048	2,265,043	0
10/7/21	0.034	0.046	0.034	0.046	1,222,072.07	0
10/6/21	0.032	0.035	0.029	0.034	230,585.7	0
10/5/21	0.033	0.034	0.031	0.032	78,058.61	0
10/4/21	0.034	0.034	0.032	0.033	123,072.08	0
10/3/21	0.035	0.037	0.034	0.034	158,486.4	0
10/2/21	0.034	0.036	0.033	0.035	114,763.37	0
10/1/21	0.03	0.035	0.03	0.034	206,004.24	0
9/30/21	0.029	0.031	0.029	0.03	108,631.7	0
9/29/21	0.027	0.029	0.027	0.029	227,178.71	0
9/28/21	0.027	0.028	0.026	0.027	633,646.28	0
9/27/21	0.026	0.029	0.026	0.027	249,000.79	0
9/26/21	0.028	0.028	0.025	0.026	43,629.16	0
9/25/21	0.026	0.03	0.026	0.028	63,185.68	0
9/24/21	0.028	0.028	0.024	0.026	60,441.01	0
9/23/21	0.027	0.028	0.026	0.028	54,767.07	0
9/22/21	0.021	0.027	0.021	0.027	168,933.39	0
9/21/21	0.025	0.026	0.021	0.021	372,766.55	0
9/20/21	0.033	0.033	0.024	0.025	407,983.37	0
9/19/21	0.032	0.034	0.03	0.033	154,360.15	0
9/18/21	0.029	0.032	0.029	0.031	336,599.86	0
9/17/21	0.032	0.033	0.029	0.029	119,723.82	0
9/16/21	0.035	0.036	0.032	0.032	33,500.94	0
9/15/21	0.028	0.035	0.028	0.035	168,756.71	0
9/14/21	0.028	0.029	0.026	0.028	397,215.76	0
9/13/21	0.031	0.031	0.025	0.028	617,691.73	0
9/12/21	0.035	0.035	0.028	0.031	330,455.42	0
9/11/21	0.035	0.038	0.033	0.035	217,714.36	0
9/10/21	0.04	0.043	0.035	0.035	618,894.95	0
9/9/21	0.037	0.044	0.033	0.04	954,348.89	0
9/8/21	0.029	0.036	0.027	0.035	789,706.14	0
9/7/21	0.03	0.038	0.028	0.029	1,232,415.05	0
9/6/21	0.038	0.04	0.03	0.03	3,178,845.86	0
9/5/21	0.034	0.039	0.032	0.038	7,199.05	0
9/4/21	0.03	0.036	0.03	0.034	7,462.65	0
9/3/21	0.028	0.03	0.026	0.03	5,003.53	0
9/2/21	0.034	0.034	0.025	0.028	17,080.38	0
9/1/21	0.031	0.041	0.03	0.034	14,741.92	0
8/31/21	0.036	0.04	0.029	0.031	15,412.29	0
8/30/21	0.026	0.044	0.026	0.036	63,418.5	0
8/29/21	0.024	0.026	0.024	0.026	4,572.38	0

Similar Coins