ZooKeeper Historical Data

ZOO Page 16
Download
Date Close Price change Market cap Trading volume
Dec 12, 2021 $ 0.154
-3.15%
$ 7.03 million $ 78,245
Dec 11, 2021 $ 0.159
+8.46%
$ 7.26 million $ 74,840
Dec 10, 2021 $ 0.147
+9.10%
$ 6.73 million $ 106,060
Dec 9, 2021 $ 0.135
-17.07%
$ 6.17 million $ 352,323
Dec 8, 2021 $ 0.163
+4.49%
$ 7.44 million $ 627,037
Dec 7, 2021 $ 0.156
-1.64%
$ 7.12 million $ 706,342
Dec 6, 2021 $ 0.159
-0.69%
$ 7.26 million $ 757,620
Dec 5, 2021 $ 0.16
-13.30%
$ 7.29 million $ 630,012
Dec 4, 2021 $ 0.184
-16.97%
$ 8.4 million $ 844,804
Dec 3, 2021 $ 0.221
+6.52%
$ 10.08 million $ 888,197
Dec 2, 2021 $ 0.207
+3.75%
$ 9.47 million $ 745,635
Dec 1, 2021 $ 0.2
+1.06%
$ 9.15 million $ 630,155
Nov 30, 2021 $ 0.199
-2.89%
$ 9.06 million $ 838,153
Nov 29, 2021 $ 0.204
+5.58%
$ 9.33 million $ 1.2 million
Nov 28, 2021 $ 0.194
-2.71%
$ 8.86 million $ 1.2 million
Nov 27, 2021 $ 0.199
+2.15%
$ 9.11 million $ 1.31 million
Nov 26, 2021 $ 0.196
-24.08%
$ 8.93 million $ 660,611
Nov 25, 2021 $ 0.258
+19.77%
$ 11.76 million $ 525,698
Nov 24, 2021 $ 0.215
-4.02%
$ 9.82 million $ 279,082
Nov 23, 2021 $ 0.224
+2.51%
$ 10.24 million $ 1.69 million
Nov 22, 2021 $ 0.218
-1.67%
$ 9.98 million $ 2.3 million
Nov 21, 2021 $ 0.222
-8.30%
$ 10.15 million $ 1.38 million
Nov 20, 2021 $ 0.242
+24.56%
$ 11.05 million $ 1.2 million
Nov 19, 2021 $ 0.194
+1.46%
$ 8.86 million $ 1.68 million
Nov 18, 2021 $ 0.191
-9.17%
$ 8.73 million $ 2.44 million
Nov 17, 2021 $ 0.211
-6.90%
$ 9.62 million $ 2.54 million
Nov 16, 2021 $ 0.226
-11.16%
$ 10.32 million $ 2.65 million
Nov 15, 2021 $ 0.254
-9.15%
$ 11.6 million $ 2.99 million
Nov 14, 2021 $ 0.28
-9.72%
$ 12.77 million $ 3.29 million
Nov 13, 2021 $ 0.311
-4.40%
$ 14.18 million $ 3.56 million
Nov 12, 2021 $ 0.325
-6.91%
$ 14.82 million $ 3.72 million
Nov 11, 2021 $ 0.349
+4.37%
$ 15.94 million $ 4.14 million
Nov 10, 2021 $ 0.335
-11.03%
$ 15.28 million $ 3.88 million
Nov 9, 2021 $ 0.376
+1.43%
$ 17.17 million $ 2.16 million
Nov 8, 2021 $ 0.37
+24.65%
$ 16.9 million $ 1.94 million
Nov 7, 2021 $ 0.296
+9.20%
$ 13.5 million $ 1.76 million
Nov 6, 2021 $ 0.27
+1.20%
$ 12.32 million $ 1.46 million
Nov 5, 2021 $ 0.278
-1.17%
$ 12.71 million $ 1.7 million
Nov 4, 2021 $ 0.281
+3.96%
$ 12.83 million $ 1.62 million
Nov 3, 2021 $ 0.27
+14.94%
$ 12.33 million $ 1.47 million
Nov 2, 2021 $ 0.235
+2.53%
$ 10.73 million $ 1.19 million
Nov 1, 2021 $ 0.23
+2.64%
$ 10.49 million $ 1.29 million
Oct 31, 2021 $ 0.224
+9.86%
$ 10.22 million $ 1.29 million
Oct 30, 2021 $ 0.203
-4.91%
$ 9.29 million $ 1.22 million
Oct 29, 2021 $ 0.214
+9.26%
$ 9.75 million $ 1.28 million
Oct 28, 2021 $ 0.195
+4.16%
$ 8.92 million $ 1.22 million
Oct 27, 2021 $ 0.187
-8.05%
$ 8.56 million $ 1.15 million
Oct 26, 2021 $ 0.204
+5.93%
$ 9.31 million $ 1.26 million
Oct 25, 2021 $ 0.193
+19.55%
$ 8.8 million $ 1.09 million
Oct 24, 2021 $ 0.161
-12.70%
$ 7.35 million $ 709,229