ZooKeeper Historical Data

ZOO Page 17
Download
Date Close Price change Market cap Trading volume
Oct 23, 2021 $ 0.184
+16.53%
$ 8.4 million $ 977,283
Oct 22, 2021 $ 0.157
+7.15%
$ 7.19 million $ 617,333
Oct 21, 2021 $ 0.147
-10.26%
$ 6.71 million $ 555,875
Oct 20, 2021 $ 0.164
+30.24%
$ 7.49 million $ 875,242
Oct 19, 2021 $ 0.126
+4.21%
$ 5.76 million $ 594,196
Oct 18, 2021 $ 0.121
+4.31%
$ 5.53 million $ 735,495
Oct 17, 2021 $ 0.116
-3.00%
$ 5.31 million $ 832,004
Oct 16, 2021 $ 0.124
+13.50%
$ 5.68 million $ 678,635
Oct 15, 2021 $ 0.11
+6.62%
$ 5 million $ 689,470
Oct 14, 2021 $ 0.103
+0.29%
$ 4.69 million $ 515,938
Oct 13, 2021 $ 0.102
-5.01%
$ 4.67 million $ 629,855
Oct 12, 2021 $ 0.108
-4.35%
$ 4.92 million $ 307,105
Oct 11, 2021 $ 0.113
-2.93%
$ 5.15 million $ 490,082
Oct 10, 2021 $ 0.116
-14.00%
$ 5.3 million $ 802,885
Oct 9, 2021 $ 0.135
+1.97%
$ 6.15 million $ 903,345
Oct 8, 2021 $ 0.132
-11.47%
$ 6.03 million $ 837,575
Oct 7, 2021 $ 0.149
-14.60%
$ 6.81 million $ 613,152
Oct 6, 2021 $ 0.174
+15.65%
$ 7.96 million $ 876,249
Oct 5, 2021 $ 0.15
+30.13%
$ 6.86 million $ 629,106
Oct 4, 2021 $ 0.116
+10.60%
$ 5.29 million $ 626,137
Oct 3, 2021 $ 0.105
+0.19%
$ 4.79 million $ 687,069
Oct 2, 2021 $ 0.105
+20.48%
$ 4.78 million $ 268,418
Oct 1, 2021 $ 0.0868
+38.00%
$ 3.96 million $ 512,032
Sep 30, 2021 $ 0.0629
+14.99%
$ 2.87 million $ 375,088
Sep 29, 2021 $ 0.0545
+4.41%
$ 2.49 million $ 275,739
Sep 28, 2021 $ 0.0522
-2.06%
$ 2.38 million $ 272,288
Sep 27, 2021 $ 0.0533
-4.99%
$ 2.43 million $ 353,485
Sep 26, 2021 $ 0.0562
-2.60%
$ 2.57 million $ 343,321
Sep 25, 2021 $ 0.0575
-5.74%
$ 2.63 million $ 389,785
Sep 24, 2021 $ 0.061
+10.71%
$ 2.79 million $ 357,211
Sep 23, 2021 $ 0.055
-1.08%
$ 2.51 million $ 346,673
Sep 22, 2021 $ 0.0558
+13.41%
$ 2.55 million $ 314,929
Sep 21, 2021 $ 0.0491
-12.48%
$ 2.24 million $ 319,004
Sep 20, 2021 $ 0.056
-10.26%
$ 2.56 million $ 339,634
Sep 19, 2021 $ 0.0623
-4.74%
$ 2.84 million $ 408,293
Sep 18, 2021 $ 0.0654
-0.61%
$ 2.99 million $ 425,724
Sep 17, 2021 $ 0.0658
+1.08%
$ 3 million $ 409,510
Sep 16, 2021 $ 0.0651
-2.54%
$ 2.97 million $ 395,987
Sep 15, 2021 $ 0.0668
+0.45%
$ 3.05 million $ 410,761
Sep 14, 2021 $ 0.0665
+1.06%
$ 3.04 million $ 417,844
Sep 13, 2021 $ 0.0658
-7.71%
$ 3 million $ 440,043
Sep 12, 2021 $ 0.0714
+2.73%
$ 3.26 million $ 456,407
Sep 11, 2021 $ 0.0695
+13.01%
$ 3.17 million $ 445,982
Sep 10, 2021 $ 0.0615
-7.80%
$ 2.81 million $ 400,175
Sep 9, 2021 $ 0.0682
+5.25%
$ 3.11 million $ 408,300
Sep 8, 2021 $ 0.0647
-1.97%
$ 2.95 million $ 396,272
Sep 7, 2021 $ 0.0661
-21.78%
$ -- $ 436,623
Sep 6, 2021 $ 0.0846
-13.14%
$ -- $ 587,705
Sep 5, 2021 $ 0.0973
+0.62%
$ -- $ 601,140
Sep 4, 2021 $ 0.0965
-8.88%
$ -- $ 663,587