ZooKeeper Historical Data

ZOO Page 2
Download
Date Close Price change Market cap Trading volume
May 14, 2025 $ 0.00174
+10.15%
$ 816,908 $ 310
May 13, 2025 $ 0.00157
-7.70%
$ 739,948 $ 353
May 12, 2025 $ 0.00163
-0.08%
$ 765,412 $ 25
May 11, 2025 $ 0.00163
-6.75%
$ 766,702 $ 164
May 10, 2025 $ 0.00174
-19.05%
$ 819,326 $ 194
May 9, 2025 $ 0.00214
-16.21%
$ 1.01 million $ 299
May 1, 2025 $ 0.00264
+1.72%
$ -- $ 36
Apr 30, 2025 $ 0.00259
-8.98%
$ 1.22 million $ 35
Apr 29, 2025 $ 0.00291
-4.00%
$ -- $ 546
Apr 28, 2025 $ 0.00315
-9.63%
$ 1.48 million $ 491
Apr 27, 2025 $ 0.00349
-2.34%
$ 1.64 million $ 3
Apr 26, 2025 $ 0.00357
+3.99%
$ 1.68 million $ 38
Apr 25, 2025 $ 0.00344
+1.98%
$ 1.62 million $ 34
Apr 24, 2025 $ 0.00336
-0.07%
$ 1.58 million $ 6
Apr 23, 2025 $ 0.00334
-2.83%
$ 1.57 million $ 26
Apr 22, 2025 $ 0.00345
+7.63%
$ 1.62 million $ 31
Apr 21, 2025 $ 0.00319
+3.60%
$ 1.5 million $ 18
Apr 20, 2025 $ 0.00304
+2.93%
$ 1.43 million $ 381
Apr 19, 2025 $ 0.00296
+5.98%
$ 1.39 million $ 59
Apr 18, 2025 $ 0.00279
-3.37%
$ 1.31 million $ 20
Apr 17, 2025 $ 0.0029
+2.32%
$ 1.36 million $ 57
Apr 16, 2025 $ 0.00282
+2.73%
$ 1.33 million $ 446
Apr 15, 2025 $ 0.00215
+0.41%
$ -- $ 3,053
Apr 14, 2025 $ 0.00213
-8.85%
$ 1 million $ 3,040
Apr 13, 2025 $ 0.00234
-0.47%
$ 1.1 million $ 2,037
Nov 20, 2024 $ 0.00204
-1.00%
$ 956,377 $ 2,003
Nov 19, 2024 $ 0.00206
-0.94%
$ 968,276 $ 2,008
Aug 20, 2024 $ 0.00398
+2.85%
$ -- $ 3,175
Aug 19, 2024 $ 0.00386
+1.62%
$ 1.81 million $ 4,119
Aug 7, 2024 $ 0.00409
-4.05%
$ 1.92 million $ 3,817
Aug 6, 2024 $ 0.00426
+31.74%
$ 2 million $ 4,002
Aug 5, 2024 $ 0.00324
+4.04%
$ 1.52 million $ 6,536
Aug 4, 2024 $ 0.00339
-5.60%
$ 1.59 million $ 5,063
Aug 3, 2024 $ 0.0036
+0.20%
$ 1.68 million $ 7,199
Jul 28, 2024 $ 0.00506
-1.84%
$ -- $ 5,020
Jul 27, 2024 $ 0.00515
-0.77%
$ 2.41 million $ 7,675
Jul 16, 2024 $ 0.00449
+4.07%
$ 2.09 million $ 12,835
Jul 15, 2024 $ 0.00431
+2.09%
$ 2.01 million $ 12,329
Jul 14, 2024 $ 0.00463
-0.03%
$ -- $ 4,299
Jul 13, 2024 $ 0.00464
+19.69%
$ 2.16 million $ 12,725
Jul 5, 2024 $ 0.00197
-9.20%
$ -- $ 3,681
Jul 4, 2024 $ 0.00217
-5.74%
$ 1.01 million $ 4,125
Jun 25, 2024 $ 0.00254
+2.72%
$ 1.19 million $ 4,291
Jun 24, 2024 $ 0.00248
+3.50%
$ 1.16 million $ 4,178
Jun 19, 2024 $ 0.00236
+3.22%
$ -- $ 4,255
Jun 18, 2024 $ 0.00229
+1.90%
$ 1.07 million $ 4,120
Jun 10, 2024 $ 0.00286
-0.48%
$ 1.33 million $ 8,021
Jun 9, 2024 $ 0.00288
-0.19%
$ 1.34 million $ 8,085
Jun 6, 2024 $ 0.00332
-0.93%
$ 1.55 million $ 5,872
Jun 5, 2024 $ 0.00335
-0.23%
$ 1.56 million $ 5,928