Zios Historical Data

ZIOS Page 7
Download
Date Close Price change Market cap Trading volume
May 25, 2020 $ 0.0666
+1.18%
$ -- $ 0
May 24, 2020 $ 0.0659
-4.47%
$ -- $ 33
May 23, 2020 $ 0.0689
+12.13%
$ -- $ 38
May 22, 2020 $ 0.0615
-32.92%
$ -- $ 106
May 21, 2020 $ 0.0917
+12.91%
$ -- $ 100
May 20, 2020 $ 0.0812
-3.16%
$ -- $ 24
May 19, 2020 $ 0.0838
-16.35%
$ -- $ 21
May 18, 2020 $ 0.1
-0.56%
$ -- $ 63
May 17, 2020 $ 0.101
+4.86%
$ -- $ 50
May 16, 2020 $ 0.0966
+1.18%
$ -- $ 72
May 15, 2020 $ 0.0954
-21.04%
$ -- $ 75
May 14, 2020 $ 0.121
+24.30%
$ -- $ 114
May 13, 2020 $ 0.0972
-9.49%
$ -- $ 0
May 12, 2020 $ 0.107
+2.29%
$ -- $ 394
May 11, 2020 $ 0.105
+7.09%
$ -- $ 58
May 10, 2020 $ 0.098
+1.26%
$ -- $ 0
May 9, 2020 $ 0.103
-0.91%
$ -- $ 1
May 8, 2020 $ 0.103
-13.30%
$ -- $ 6
May 7, 2020 $ 0.119
+8.29%
$ -- $ 4
May 6, 2020 $ 0.11
+2.05%
$ -- $ 59
May 5, 2020 $ 0.115
-0.03%
$ -- $ 67
May 4, 2020 $ 0.116
+2.11%
$ -- $ 67
May 3, 2020 $ 0.107
-1.34%
$ -- $ 1
May 2, 2020 $ 0.109
-20.33%
$ -- $ 1
May 1, 2020 $ 0.136
+5.46%
$ -- $ 97
Apr 30, 2020 $ 0.129
+22.90%
$ -- $ 59
Apr 29, 2020 $ 0.105
-9.72%
$ -- $ 10
Apr 28, 2020 $ 0.116
+8.88%
$ -- $ 69
Apr 27, 2020 $ 0.107
+6.75%
$ -- $ 570
Apr 26, 2020 $ 0.1
-2.86%
$ -- $ 44
Apr 25, 2020 $ 0.103
-10.46%
$ -- $ 0
Apr 24, 2020 $ 0.115
+20.09%
$ -- $ 70
Apr 23, 2020 $ 0.0959
+18.71%
$ -- $ 237
Apr 22, 2020 $ 0.0807
+18.13%
$ -- $ 87
Apr 21, 2020 $ 0.0684
-0.25%
$ -- $ 934
Apr 20, 2020 $ 0.0685
+35.59%
$ -- $ 82
Apr 19, 2020 $ 0.0506
-1.56%
$ -- $ 37
Apr 18, 2020 $ 0.0513
-8.97%
$ -- $ 57
Apr 17, 2020 $ 0.0564
-20.61%
$ -- $ 112
Apr 16, 2020 $ 0.071
+0.72%
$ -- $ 5
Apr 15, 2020 $ 0.0756
-1.82%
$ -- $ 0
Apr 14, 2020 $ 0.0769
-26.47%
$ -- $ 9
Apr 13, 2020 $ 0.105
-11.57%
$ -- $ 2
Apr 12, 2020 $ 0.118
-4.06%
$ -- $ 29
Apr 11, 2020 $ 0.123
-0.17%
$ -- $ 0
Apr 10, 2020 $ 0.124
-8.95%
$ -- $ 0
Apr 9, 2020 $ 0.136
-15.07%
$ -- $ 7
Apr 8, 2020 $ 0.16
+0.33%
$ -- $ 7
Apr 7, 2020 $ 0.159
-4.67%
$ -- $ 855
Apr 6, 2020 $ 0.167
+6.97%
$ -- $ 26