ZooKeeper Historical Data

ZOO Page 14
Download
Date Close Price change Market cap Trading volume
Mar 22, 2022 $ 0.0747
-2.48%
$ 3.41 million $ 464,730
Mar 21, 2022 $ 0.0767
+4.92%
$ 3.5 million $ 287,133
Mar 20, 2022 $ 0.0733
-20.76%
$ 3.35 million $ 3,985
Mar 19, 2022 $ 0.0925
+27.24%
$ 4.22 million $ 18,307
Mar 18, 2022 $ 0.0726
+0.55%
$ 3.32 million $ 369,049
Mar 17, 2022 $ 0.072
+1.98%
$ 3.29 million $ 491,742
Mar 16, 2022 $ 0.0706
+2.02%
$ 3.22 million $ 476,625
Mar 15, 2022 $ 0.0693
+2.51%
$ 3.16 million $ 477,730
Mar 14, 2022 $ 0.0676
+4.64%
$ 3.09 million $ 463,853
Mar 13, 2022 $ 0.0645
-2.86%
$ 2.95 million $ 452,845
Mar 12, 2022 $ 0.0666
-0.30%
$ 3.04 million $ 472,489
Mar 11, 2022 $ 0.0666
-1.19%
$ 3.04 million $ 455,202
Mar 10, 2022 $ 0.0675
+1.96%
$ 3.08 million $ 452,065
Mar 9, 2022 $ 0.0663
-2.36%
$ 3.03 million $ 481,001
Mar 8, 2022 $ 0.0668
+12.46%
$ 3.05 million $ 429,457
Mar 7, 2022 $ 0.0593
+0.00%
$ 2.71 million $ 420,200
Mar 6, 2022 $ 0.0592
-11.38%
$ 2.7 million $ 419,044
Mar 5, 2022 $ 0.0663
+0.00%
$ 3.03 million $ 450,121
Mar 4, 2022 $ 0.0623
+11.25%
$ 2.84 million $ 411,996
Mar 3, 2022 $ 0.0569
-1.73%
$ 2.6 million $ 394,351
Mar 2, 2022 $ 0.0581
+1.04%
$ 2.65 million $ 387,788
Mar 1, 2022 $ 0.0575
+3.05%
$ 2.63 million $ 385,289
Feb 28, 2022 $ 0.0558
+10.71%
$ 2.55 million $ 355,919
Feb 27, 2022 $ 0.0504
-4.36%
$ 2.3 million $ 358,642
Feb 26, 2022 $ 0.0528
+0.96%
$ 2.41 million $ 347,874
Feb 25, 2022 $ 0.0525
+15.38%
$ 2.4 million $ 330,215
Feb 24, 2022 $ 0.0455
-9.36%
$ 2.08 million $ 295,540
Feb 23, 2022 $ 0.0502
-1.38%
$ 2.29 million $ 355,393
Feb 22, 2022 $ 0.0509
-1.74%
$ 2.32 million $ 345,400
Feb 21, 2022 $ 0.0516
-10.42%
$ 2.36 million $ 381,914
Feb 20, 2022 $ 0.0575
-7.56%
$ 2.63 million $ 393,300
Feb 19, 2022 $ 0.0621
-0.32%
$ 2.84 million $ 420,903
Feb 18, 2022 $ 0.0623
-2.04%
$ 2.84 million $ 569,462
Feb 17, 2022 $ 0.0635
-11.19%
$ 2.9 million $ 431,483
Feb 16, 2022 $ 0.0715
-2.19%
$ 3.27 million $ 135,158
Feb 15, 2022 $ 0.073
-3.82%
$ 3.33 million $ 225,890
Feb 14, 2022 $ 0.0758
+16.98%
$ 3.46 million $ 204,975
Feb 13, 2022 $ 0.0648
+0.93%
$ 2.96 million $ 205,439
Feb 12, 2022 $ 0.0642
+0.00%
$ 2.93 million $ 98,267
Feb 11, 2022 $ 0.0642
-6.55%
$ 2.93 million $ 104,282
Feb 10, 2022 $ 0.0687
-6.02%
$ 3.14 million $ 111,355
Feb 9, 2022 $ 0.0731
+8.14%
$ 3.34 million $ 104,281
Feb 8, 2022 $ 0.0676
-1.17%
$ 3.09 million $ 98,789
Feb 7, 2022 $ 0.0684
+8.23%
$ 3.12 million $ 96,955
Feb 6, 2022 $ 0.0634
-1.09%
$ 2.9 million $ 89,608
Feb 5, 2022 $ 0.0642
-0.31%
$ 2.93 million $ 94,619
Feb 4, 2022 $ 0.0644
+6.45%
$ 2.94 million $ 91,513
Feb 3, 2022 $ 0.0605
-3.82%
$ 2.76 million $ 89,250
Feb 2, 2022 $ 0.063
-2.33%
$ 2.88 million $ 96,444
Feb 1, 2022 $ 0.0645
+1.57%
$ 2.95 million $ 94,110