ZooKeeper Historical Data

ZOO Page 13
Download
Date Close Price change Market cap Trading volume
May 11, 2022 $ 0.0284
-25.46%
$ 1.3 million $ 148,413
May 10, 2022 $ 0.0379
-3.81%
$ 1.73 million $ 181,716
May 9, 2022 $ 0.0391
-15.91%
$ 1.79 million $ 216,990
May 8, 2022 $ 0.0465
-7.19%
$ 2.12 million $ 263,465
May 7, 2022 $ 0.0502
-5.82%
$ 2.29 million $ 270,246
May 6, 2022 $ 0.053
-1.12%
$ 2.42 million $ 268,002
May 5, 2022 $ 0.0537
-7.89%
$ 2.45 million $ 309,623
May 4, 2022 $ 0.0584
+8.55%
$ 2.67 million $ 329,369
May 3, 2022 $ 0.0537
-2.36%
$ 2.45 million $ 322,883
May 2, 2022 $ 0.055
-5.34%
$ 2.51 million $ 338,254
May 1, 2022 $ 0.0582
-3.32%
$ 2.66 million $ 347,414
Apr 30, 2022 $ 0.0599
-10.06%
$ 2.74 million $ 383,702
Apr 29, 2022 $ 0.0664
-7.26%
$ 3.03 million $ 396,461
Apr 28, 2022 $ 0.0716
-2.59%
$ 3.27 million $ 422,763
Apr 27, 2022 $ 0.0736
+2.51%
$ 3.36 million $ 400,349
Apr 26, 2022 $ 0.072
-7.22%
$ 3.29 million $ 419,046
Apr 25, 2022 $ 0.0776
+4.58%
$ 3.54 million $ 306,470
Apr 24, 2022 $ 0.0742
+1.23%
$ 3.39 million $ 258,177
Apr 23, 2022 $ 0.0734
-1.74%
$ 3.35 million $ 619,315
Apr 22, 2022 $ 0.0747
+1.49%
$ 3.41 million $ 586,313
Apr 21, 2022 $ 0.0735
-3.03%
$ 3.36 million $ 599,103
Apr 20, 2022 $ 0.0757
+0.93%
$ 3.46 million $ 632,859
Apr 19, 2022 $ 0.0749
+3.17%
$ 3.42 million $ 596,300
Apr 18, 2022 $ 0.0726
+1.54%
$ 3.32 million $ 601,301
Apr 17, 2022 $ 0.0715
-5.55%
$ 3.27 million $ 622,482
Apr 16, 2022 $ 0.0756
-3.08%
$ 3.45 million $ 644,477
Apr 15, 2022 $ 0.0781
+0.90%
$ 3.57 million $ 596,929
Apr 14, 2022 $ 0.0774
-7.31%
$ 3.53 million $ 519,947
Apr 13, 2022 $ 0.0835
-3.02%
$ 3.81 million $ 116,069
Apr 12, 2022 $ 0.0861
+7.22%
$ 3.93 million $ 343,309
Apr 11, 2022 $ 0.0803
-7.59%
$ 3.67 million $ 508,941
Apr 10, 2022 $ 0.0869
-1.81%
$ 3.97 million $ 583,200
Apr 9, 2022 $ 0.0887
+1.72%
$ 4.05 million $ 558,489
Apr 8, 2022 $ 0.0872
-3.43%
$ 3.98 million $ 583,625
Apr 7, 2022 $ 0.0905
+1.34%
$ 4.13 million $ 547,813
Apr 6, 2022 $ 0.0902
-7.39%
$ 4.12 million $ 598,927
Apr 5, 2022 $ 0.0974
-9.48%
$ 4.45 million $ 676,736
Apr 4, 2022 $ 0.108
+13.37%
$ 4.92 million $ 431,623
Apr 3, 2022 $ 0.0953
+1.49%
$ 4.35 million $ 614,935
Apr 2, 2022 $ 0.094
+0.21%
$ 4.29 million $ 583,103
Apr 1, 2022 $ 0.0939
+5.39%
$ 4.29 million $ 615,336
Mar 31, 2022 $ 0.0891
-4.91%
$ 4.07 million $ 612,951
Mar 30, 2022 $ 0.0938
+3.30%
$ 4.28 million $ 612,033
Mar 29, 2022 $ 0.0907
+1.57%
$ 4.14 million $ 627,979
Mar 28, 2022 $ 0.0893
+0.90%
$ 4.08 million $ 608,158
Mar 27, 2022 $ 0.0884
+2.67%
$ 4.04 million $ 592,983
Mar 26, 2022 $ 0.0861
+7.36%
$ 3.93 million $ 544,722
Mar 25, 2022 $ 0.0801
+1.65%
$ 3.66 million $ 556,942
Mar 24, 2022 $ 0.0788
+3.68%
$ 3.6 million $ 523,806
Mar 23, 2022 $ 0.0761
+1.74%
$ 3.48 million $ 532,097