Zios Historical Data

ZIOS Page 10
Download
Date Close Price change Market cap Trading volume
Dec 27, 2019 $ 0.233
+0.54%
$ -- $ 350
Dec 26, 2019 $ 0.232
+3.25%
$ -- $ 1,432
Dec 25, 2019 $ 0.223
-1.16%
$ -- $ 0
Dec 24, 2019 $ 0.226
+32.68%
$ -- $ 969
Dec 23, 2019 $ 0.17
-32.22%
$ -- $ 451
Dec 22, 2019 $ 0.251
+5.97%
$ -- $ 445
Dec 21, 2019 $ 0.237
-0.55%
$ -- $ 1,393
Dec 20, 2019 $ 0.238
-5.25%
$ -- $ 783
Dec 19, 2019 $ 0.252
+5.87%
$ -- $ 1,408
Dec 18, 2019 $ 0.222
+0.75%
$ -- $ 18
Dec 17, 2019 $ 0.221
+1.41%
$ -- $ 367
Dec 16, 2019 $ 0.218
-7.74%
$ -- $ 115
Dec 15, 2019 $ 0.236
+0.56%
$ -- $ 142
Dec 14, 2019 $ 0.235
+25.07%
$ -- $ 150
Dec 13, 2019 $ 0.188
+28.83%
$ -- $ 959
Dec 12, 2019 $ 0.146
+0.01%
$ -- $ 3
Dec 11, 2019 $ 0.145
-13.72%
$ -- $ 83
Dec 10, 2019 $ 0.169
+10.00%
$ -- $ 1,034
Dec 9, 2019 $ 0.153
-4.96%
$ -- $ 743
Dec 8, 2019 $ 0.161
+0.20%
$ -- $ 23
Dec 7, 2019 $ 0.161
-33.00%
$ -- $ 41
Dec 6, 2019 $ 0.24
+11.97%
$ -- $ 248
Dec 5, 2019 $ 0.215
+12.82%
$ -- $ 295
Dec 4, 2019 $ 0.192
-7.77%
$ -- $ 1,269
Dec 3, 2019 $ 0.208
+51.05%
$ -- $ 2,236
Dec 2, 2019 $ 0.138
-7.32%
$ -- $ 38
Dec 1, 2019 $ 0.149
-27.51%
$ -- $ 18
Nov 30, 2019 $ 0.205
+2.59%
$ -- $ 7
Nov 29, 2019 $ 0.2
-30.25%
$ -- $ 134
Nov 28, 2019 $ 0.287
-11.55%
$ -- $ 10
Nov 27, 2019 $ 0.325
+7.62%
$ -- $ 556
Nov 26, 2019 $ 0.302
+1.82%
$ -- $ 1,394
Nov 25, 2019 $ 0.296
+46.00%
$ -- $ 1,597
Nov 24, 2019 $ 0.203
-3.12%
$ -- $ 1
Nov 23, 2019 $ 0.291
-0.93%
$ -- $ 146
Nov 22, 2019 $ 0.293
-3.44%
$ -- $ 1,552
Nov 21, 2019 $ 0.303
+0.80%
$ -- $ 1,796
Nov 20, 2019 $ 0.301
+3.39%
$ -- $ 1,617
Nov 19, 2019 $ 0.291
+14.72%
$ -- $ 1,835
Nov 18, 2019 $ 0.254
-14.97%
$ -- $ 1,706
Nov 17, 2019 $ 0.221
+1.24%
$ -- $ 11
Nov 16, 2019 $ 0.219
-27.33%
$ -- $ 18
Nov 15, 2019 $ 0.301
-1.01%
$ -- $ 1,983
Nov 14, 2019 $ 0.305
+0.09%
$ -- $ 1,774
Nov 13, 2019 $ 0.304
-14.29%
$ -- $ 1,587
Nov 12, 2019 $ 0.355
+35.15%
$ -- $ 2,142
Nov 11, 2019 $ 0.263
+13.46%
$ -- $ 1,880
Nov 10, 2019 $ 0.232
-5.08%
$ -- $ 3
Nov 9, 2019 $ 0.244
+0.57%
$ -- $ 110
Nov 8, 2019 $ 0.243
+3.81%
$ -- $ 980