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

Interactive Brokers

Interactive Brokers
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 500
5,035.69
-1.57%
US Tech 100
16,913.20
-2.29%
Dow Jones
37,815.92
-1.49%
Brent Oil
85.895
-1.59%
Bitcoin
60,526.95
-5.19%
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. DGFX
  5. CryptoZoon (DigiFinex:ZOONUSDT)

  6. CryptoZoon (DigiFinex:ZOONUSDT) Historical

ZOONUSDT CryptoZoon

0.001015
-0.000037 (-3.55%)
18:50:29 - Realtime Data

ZOONUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 29 2024 0.00105 -0.000014 -1.32% 0.001064 0.001072 0.001034 18,636,489.00
Apr 28 2024 0.001065 0.00000080 0.08% 0.001062 0.001074 0.001057 15,052,245.00
Apr 27 2024 0.001064 0.00000010 0.01% 0.00107 0.001086 0.001058 16,658,431.00
Apr 26 2024 0.001064 -0.00000300 -0.28% 0.001076 0.00111 0.001058 21,982,564.00
Apr 25 2024 0.001067 -0.00000200 -0.19% 0.001063 0.001086 0.001053 19,346,409.00
Apr 24 2024 0.001068 0.00000100 0.09% 0.001064 0.001082 0.001052 18,165,034.00
Apr 23 2024 0.001067 0.00001 0.95% 0.001051 0.001107 0.001043 18,551,592.00
Apr 22 2024 0.001057 0.000039 3.83% 0.00101 0.001063 0.001002 19,154,859.00
Apr 21 2024 0.001018 0.000021 2.11% 0.001 0.001021 0.000981 18,262,272.00
Apr 20 2024 0.000997 0.00000900 0.91% 0.000988 0.001002 0.000968 22,117,748.00
Apr 19 2024 0.000988 0.00000800 0.82% 0.000993 0.001002 0.000966 23,008,301.00
Apr 18 2024 0.00098 0.000028 2.94% 0.000937 0.001002 0.00093 25,872,249.00
Apr 17 2024 0.000952 -0.00000010 -0.01% 0.000928 0.000971 0.000927 23,128,400.00
Apr 16 2024 0.000952 -0.000048 -4.80% 0.001007 0.001017 0.000914 23,960,836.00
Apr 15 2024 0.001 0.00000200 0.20% 0.000985 0.001043 0.000981 20,192,262.00
Apr 14 2024 0.000997 -0.00000200 -0.20% 0.000955 0.001008 0.000951 21,077,373.00
Apr 13 2024 0.000999 -0.000077 -7.16% 0.001071 0.001081 0.000939 26,191,332.00
Apr 12 2024 0.001076 -0.00000400 -0.37% 0.001092 0.001132 0.001055 20,813,562.00
Apr 11 2024 0.00108 -0.000088 -7.54% 0.001145 0.001239 0.00106 25,156,940.00
Apr 10 2024 0.001167 0.000091 8.46% 0.001067 0.001239 0.001031 24,374,426.00
Apr 09 2024 0.001076 0.00000200 0.19% 0.001072 0.001094 0.001056 20,759,297.00
Apr 08 2024 0.001074 0.00000800 0.75% 0.001069 0.001094 0.001059 14,276,230.00
Apr 07 2024 0.001066 -0.000011 -1.02% 0.001074 0.001079 0.001054 13,236,812.00
Apr 06 2024 0.001077 0.00000700 0.65% 0.001071 0.001079 0.001063 15,529,985.00
Apr 05 2024 0.001069 -0.00000600 -0.56% 0.001068 0.001079 0.001063 15,936,827.00
Apr 04 2024 0.001076 0.000031 2.97% 0.001044 0.001079 0.001022 20,501,606.00
Apr 03 2024 0.001045 0.00000080 0.08% 0.001043 0.001066 0.00102 23,323,376.00
Apr 02 2024 0.001044 -0.000044 -4.04% 0.001103 0.001106 0.001039 21,522,106.00
Apr 01 2024 0.001088 -0.00001 -0.91% 0.001106 0.001113 0.001081 18,511,820.00
Mar 31 2024 0.001098 -0.00000800 -0.72% 0.001108 0.001112 0.001088 18,251,878.00
Mar 30 2024 0.001106 -0.00000200 -0.18% 0.001108 0.001137 0.00109 21,224,320.00
Mar 29 2024 0.001109 0.00000060 0.05% 0.001101 0.001137 0.001061 20,943,288.00
Mar 28 2024 0.001108 0.000043 4.04% 0.001086 0.00111 0.001053 20,767,190.00
Mar 27 2024 0.001064 -0.000014 -1.30% 0.001081 0.001103 0.001051 23,793,071.00
Mar 26 2024 0.001078 -0.000014 -1.28% 0.001093 0.001104 0.00107 21,047,561.00
Mar 25 2024 0.001093 0.00004 3.80% 0.00104 0.001103 0.001029 21,243,310.00
Mar 24 2024 0.001053 0.000023 2.23% 0.001047 0.001072 0.000993 22,513,741.00
Mar 23 2024 0.00103 -0.000034 -3.20% 0.001058 0.001065 0.001001 24,154,621.00
Mar 22 2024 0.001064 0.000033 3.20% 0.001061 0.001098 0.001021 21,599,087.00
Mar 21 2024 0.001031 -0.000018 -1.72% 0.001015 0.001093 0.001014 27,774,710.00
Mar 20 2024 0.001048 0.00006 6.07% 0.000977 0.001075 0.000975 27,675,663.00
Mar 19 2024 0.000988 -0.000036 -3.51% 0.001038 0.00105 0.000966 24,346,981.00
Mar 18 2024 0.001024 -0.000066 -6.05% 0.001093 0.001106 0.001018 24,486,119.00
Mar 17 2024 0.001091 0.00000300 0.28% 0.001093 0.001108 0.001063 20,898,609.00
Mar 16 2024 0.001088 -0.000078 -6.69% 0.001121 0.001213 0.001078 23,994,128.00
Mar 15 2024 0.001166 0.000033 2.91% 0.001115 0.001169 0.001059 24,075,686.00
Mar 14 2024 0.001133 -0.000044 -3.74% 0.001113 0.001199 0.0011 21,411,157.00
Mar 13 2024 0.001177 0.00007 6.32% 0.001113 0.001182 0.001022 19,215,042.00
Mar 12 2024 0.001107 0.000102 10.09% 0.001012 0.001114 0.000997 22,394,587.00
Mar 11 2024 0.001006 -0.00000600 -0.59% 0.001021 0.001027 0.000995 22,001,152.00
Mar 10 2024 0.001012 0.000078 8.35% 0.000945 0.001027 0.000928 25,057,370.00
Mar 09 2024 0.000934 0.00000700 0.75% 0.000932 0.000949 0.000908 23,695,569.00
Mar 08 2024 0.000927 0.000019 2.09% 0.000933 0.000971 0.000886 29,218,144.00
Mar 07 2024 0.000909 0.000018 2.02% 0.000906 0.000946 0.000839 33,103,884.00
Mar 06 2024 0.000891 0.000112 14.33% 0.000769 0.000915 0.000764 36,433,370.00
Mar 05 2024 0.000779 -0.000061 -7.26% 0.00084 0.000844 0.000709 42,665,644.00
Mar 04 2024 0.00084 0.00000200 0.24% 0.000842 0.000848 0.000807 35,978,947.00
Mar 03 2024 0.000839 -0.000021 -2.44% 0.000863 0.000877 0.000825 27,015,894.00
Mar 02 2024 0.00086 0.00000800 0.94% 0.000853 0.000894 0.000833 32,485,082.00
Mar 01 2024 0.000853 0.000021 2.53% 0.000839 0.000877 0.000807 35,393,168.00
Feb 29 2024 0.000832 -0.000011 -1.31% 0.00085 0.000863 0.000822 20,302,372.00
Feb 28 2024 0.000843 0.000039 4.85% 0.000795 0.00085 0.00077 31,283,996.00
Feb 27 2024 0.000804 0.00000200 0.25% 0.000784 0.000834 0.000733 34,779,895.00
Feb 26 2024 0.000802 0.000018 2.30% 0.000789 0.000814 0.000777 26,059,612.00
Feb 25 2024 0.000783 0.00000800 1.03% 0.00079 0.000804 0.000771 30,258,455.00
Feb 24 2024 0.000775 -0.000026 -3.24% 0.000794 0.000814 0.000763 32,005,620.00
Feb 23 2024 0.000801 0.000039 5.12% 0.000769 0.000847 0.000755 42,170,684.00
Feb 22 2024 0.000762 0.00000800 1.06% 0.00074 0.000776 0.000738 32,182,794.00
Feb 21 2024 0.000754 0.000039 5.45% 0.000735 0.000755 0.000709 31,990,949.00
Feb 20 2024 0.000715 -0.000042 -5.55% 0.0007 0.000794 0.000699 45,138,136.00
Feb 19 2024 0.000757 0.000039 5.43% 0.000718 0.000767 0.000699 43,015,496.00
Feb 18 2024 0.000718 0.00000070 0.10% 0.000713 0.000747 0.000699 36,171,502.00
Feb 17 2024 0.000717 -0.000018 -2.45% 0.000727 0.000773 0.000704 42,637,556.00
Feb 16 2024 0.000735 -0.00001 -1.34% 0.000729 0.000818 0.000711 42,453,654.00
Feb 15 2024 0.000745 0.000067 9.88% 0.000664 0.000749 0.000659 31,930,536.00
Feb 14 2024 0.000678 0.000019 2.88% 0.000663 0.000679 0.000657 27,369,914.00
Feb 13 2024 0.000659 -0.00000070 -0.11% 0.000663 0.000668 0.000657 29,875,893.00
Feb 12 2024 0.00066 0.00000700 1.07% 0.000643 0.000668 0.000639 35,223,303.00
Feb 11 2024 0.000653 -0.00000700 -1.06% 0.00067 0.000671 0.000639 36,116,548.00
Feb 10 2024 0.00066 0.000017 2.64% 0.000643 0.000672 0.000642 17,920,480.00
Feb 09 2024 0.000643 0.00000100 0.16% 0.000642 0.000643 0.000642 9,983,256.00
Feb 08 2024 0.000642 0.00 0.00% 0.000643 0.000643 0.000642 10,110,186.00
Feb 07 2024 0.000642 0.00000080 0.12% 0.000642 0.000644 0.000641 15,400,347.00
Feb 06 2024 0.000641 -0.00000090 -0.14% 0.000642 0.000644 0.000641 17,375,389.00
Feb 05 2024 0.000642 -0.00000050 -0.08% 0.000643 0.000668 0.000635 18,518,143.00
Feb 04 2024 0.000643 0.00000100 0.16% 0.000643 0.000668 0.000641 18,930,236.00
Feb 03 2024 0.000642 0.00000010 0.02% 0.000644 0.000644 0.000641 17,330,074.00
Feb 02 2024 0.000641 -0.00000100 -0.16% 0.000642 0.000644 0.000641 17,598,340.00
Feb 01 2024 0.000642 -0.00000030 -0.05% 0.000644 0.000644 0.000641 17,433,083.00
Jan 31 2024 0.000643 -0.00000010 -0.02% 0.000669 0.000674 0.000629 29,869,461.00

Your Recent History

DGFX
ZOONUSDT
CryptoZoon
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | 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