ZooKeeper Historical Data

ZOO Page 15
Download
Date Close Price change Market cap Trading volume
Jan 31, 2022 $ 0.0637
-1.09%
$ 2.91 million $ 90,820
Jan 30, 2022 $ 0.0643
-4.17%
$ 2.94 million $ 65,251
Jan 29, 2022 $ 0.0672
-0.74%
$ 3.07 million $ 63,430
Jan 28, 2022 $ 0.0676
+4.81%
$ 3.09 million $ 63,560
Jan 27, 2022 $ 0.0646
+5.56%
$ 2.95 million $ 56,112
Jan 26, 2022 $ 0.0612
+15.91%
$ 2.79 million $ 48,759
Jan 25, 2022 $ 0.0528
+2.33%
$ 2.41 million $ 28,630
Jan 24, 2022 $ 0.0515
+0.78%
$ 2.35 million $ 43,613
Jan 23, 2022 $ 0.0511
+2.82%
$ 2.33 million $ 44,396
Jan 22, 2022 $ 0.0498
-15.02%
$ 2.27 million $ 44,351
Jan 21, 2022 $ 0.057
-22.34%
$ 2.6 million $ 61,650
Jan 20, 2022 $ 0.074
-2.89%
$ 3.38 million $ 75,346
Jan 19, 2022 $ 0.0761
+1.47%
$ 3.48 million $ 74,987
Jan 18, 2022 $ 0.075
-2.09%
$ 3.42 million $ 78,562
Jan 17, 2022 $ 0.0766
-7.26%
$ 3.5 million $ 77,577
Jan 16, 2022 $ 0.0825
-4.40%
$ 3.77 million $ 81,556
Jan 15, 2022 $ 0.0863
+0.70%
$ 3.94 million $ 85,027
Jan 14, 2022 $ 0.0856
-2.39%
$ 3.91 million $ 80,989
Jan 13, 2022 $ 0.0879
-0.34%
$ 4.01 million $ 37,280
Jan 12, 2022 $ 0.0882
+7.17%
$ 4.03 million $ 35,031
Jan 11, 2022 $ 0.0822
+2.24%
$ 3.75 million $ 44,157
Jan 10, 2022 $ 0.0803
-9.27%
$ 3.67 million $ 46,415
Jan 9, 2022 $ 0.0885
+5.11%
$ 4.04 million $ 51,166
Jan 8, 2022 $ 0.0843
-6.75%
$ 3.85 million $ 51,694
Jan 7, 2022 $ 0.0904
-5.34%
$ 4.13 million $ 52,641
Jan 6, 2022 $ 0.0955
-11.33%
$ 4.36 million $ 58,665
Jan 5, 2022 $ 0.108
-12.72%
$ 4.92 million $ 72,039
Jan 4, 2022 $ 0.123
-5.44%
$ 5.64 million $ 75,049
Jan 3, 2022 $ 0.13
-3.34%
$ 5.95 million $ 72,949
Jan 2, 2022 $ 0.135
-5.86%
$ 6.16 million $ 75,602
Jan 1, 2022 $ 0.143
+7.02%
$ 6.54 million $ 85,570
Dec 31, 2021 $ 0.134
+4.61%
$ 6.12 million $ 73,732
Dec 30, 2021 $ 0.128
+6.48%
$ 5.85 million $ 70,252
Dec 29, 2021 $ 0.12
+1.69%
$ 5.49 million $ 66,211
Dec 28, 2021 $ 0.118
-7.66%
$ 5.4 million $ 17,015
Dec 27, 2021 $ 0.128
-0.39%
$ 5.84 million $ 113,814
Dec 26, 2021 $ 0.129
-2.36%
$ 5.87 million $ 111,814
Dec 25, 2021 $ 0.132
-7.38%
$ 6.01 million $ 64,264
Dec 24, 2021 $ 0.142
+16.94%
$ 6.49 million $ 74,382
Dec 23, 2021 $ 0.122
-3.87%
$ 5.55 million $ 49,983
Dec 22, 2021 $ 0.127
-2.54%
$ 5.79 million $ 55,794
Dec 21, 2021 $ 0.13
+2.44%
$ 5.94 million $ 58,659
Dec 20, 2021 $ 0.127
-6.62%
$ 5.79 million $ 59,436
Dec 19, 2021 $ 0.136
+1.19%
$ 6.2 million $ 101,635
Dec 18, 2021 $ 0.134
+3.24%
$ 6.12 million $ 99,242
Dec 17, 2021 $ 0.13
-4.77%
$ 5.92 million $ 69,081
Dec 16, 2021 $ 0.136
+0.15%
$ 6.22 million $ 69,626
Dec 15, 2021 $ 0.136
+1.11%
$ 6.22 million $ 69,366
Dec 14, 2021 $ 0.135
-2.11%
$ 6.15 million $ 70,871
Dec 13, 2021 $ 0.138
-10.77%
$ 6.28 million $ 75,351