ZooKeeper Historical Data

ZOO Page 5
Download
Date Close Price change Market cap Trading volume
Dec 9, 2023 $ 0.00881
-14.92%
$ 3.82 million $ 472,794
Dec 8, 2023 $ 0.0103
+52.29%
$ 4.48 million $ 604,641
Dec 7, 2023 $ 0.00638
+0.86%
$ 2.76 million $ 38,653
Dec 6, 2023 $ 0.00632
+11.17%
$ 2.74 million $ 115,678
Dec 5, 2023 $ 0.00572
+8.20%
$ 2.48 million $ 17,054
Dec 4, 2023 $ 0.00526
+7.18%
$ 2.28 million $ 7,334
Dec 3, 2023 $ 0.00492
-4.37%
$ 2.13 million $ 6,095
Dec 2, 2023 $ 0.00525
+12.95%
$ 2.27 million $ 5,384
Dec 1, 2023 $ 0.00494
+3.15%
$ 2.13 million $ 2,149
Nov 30, 2023 $ 0.00481
+3.77%
$ 2.08 million $ 2,080
Nov 29, 2023 $ 0.00463
+3.18%
$ 2 million $ 21,736
Nov 28, 2023 $ 0.0044
+7.70%
$ 1.9 million $ 10,066
Nov 27, 2023 $ 0.00409
-8.06%
$ 1.76 million $ 1,939
Nov 26, 2023 $ 0.00445
+6.91%
$ 1.92 million $ 4,115
Nov 21, 2023 $ 0.00388
-0.57%
$ 1.67 million $ 2,938
Nov 19, 2023 $ 0.00414
-3.64%
$ 1.78 million $ 1,992
Nov 18, 2023 $ 0.00432
-0.63%
$ 1.86 million $ 2,104
Nov 17, 2023 $ 0.00436
+4.33%
$ 1.87 million $ 2,183
Nov 16, 2023 $ 0.00418
-3.49%
$ 1.79 million $ 6,188
Nov 15, 2023 $ 0.00434
+7.83%
$ 1.86 million $ 3,725
Nov 13, 2023 $ 0.00382
-8.19%
$ 1.64 million $ 2,083
Nov 12, 2023 $ 0.00415
+13.62%
$ 1.78 million $ 31,155
Nov 11, 2023 $ 0.00365
+12.41%
$ 1.56 million $ 7,904
Nov 9, 2023 $ 0.00299
-3.09%
$ -- $ 2,304
Nov 8, 2023 $ 0.003
+4.39%
$ 1.28 million $ 2,294
Nov 6, 2023 $ 0.00315
+6.79%
$ 1.34 million $ 2,211
Nov 5, 2023 $ 0.00294
-8.31%
$ 1.26 million $ 2,068
Nov 4, 2023 $ 0.00323
+10.88%
$ 1.38 million $ 7,957
Nov 3, 2023 $ 0.00291
+5.58%
$ 1.24 million $ 2,917
Nov 2, 2023 $ 0.00291
-2.74%
$ 1.24 million $ 12,553
Nov 1, 2023 $ 0.00299
+20.87%
$ 1.27 million $ 27,674
Oct 26, 2023 $ 0.00236
+2.07%
$ -- $ 4,049
Oct 25, 2023 $ 0.00231
-1.39%
$ 977,836 $ 3,976
Oct 22, 2023 $ 0.00218
+2.46%
$ -- $ 8,991
Oct 21, 2023 $ 0.00213
+3.86%
$ 899,772 $ 8,768
Oct 11, 2023 $ 0.00206
-1.28%
$ -- $ 4,018
Oct 10, 2023 $ 0.00209
+0.83%
$ 881,533 $ 4,073
Oct 8, 2023 $ 0.00202
-2.42%
$ -- $ 2,371
Oct 7, 2023 $ 0.00207
-2.92%
$ 873,642 $ 2,433
Sep 19, 2023 $ 0.0073
-19.46%
$ 3.02 million $ 14,744
Sep 18, 2023 $ 0.00906
-5.03%
$ 3.75 million $ 74,080
Sep 8, 2023 $ 0.00249
+2.47%
$ 1.03 million $ 2,483
Sep 7, 2023 $ 0.00243
-0.03%
$ 999,537 $ 2,417
Sep 3, 2023 $ 0.00242
+0.67%
$ -- $ 4,023
Sep 2, 2023 $ 0.00241
+3.22%
$ 991,074 $ 3,993
Aug 30, 2023 $ 0.00317
+28.56%
$ 1.3 million $ 3,730
Aug 29, 2023 $ 0.00246
-0.88%
$ 1.01 million $ 2,926
Aug 13, 2023 $ 0.00267
+1.21%
$ 1.09 million $ 3,404
Aug 12, 2023 $ 0.00264
-6.02%
$ 1.08 million $ 6,397
Aug 11, 2023 $ 0.00281
-42.75%
$ 1.15 million $ 23,850