ZeroLiquid Historical Data

ZERO Page 4
Download
Date Close Price change Market cap Trading volume
Dec 4, 2023 $ 0.181
+5.12%
$ 14.52 million $ 36,849
Dec 3, 2023 $ 0.172
+4.26%
$ 13.81 million $ 16,154
Dec 2, 2023 $ 0.165
+3.77%
$ 13.25 million $ 4,907
Dec 1, 2023 $ 0.159
+1.28%
$ 12.75 million $ 1,649
Nov 30, 2023 $ 0.157
+0.95%
$ 12.59 million $ 2,557
Nov 29, 2023 $ 0.156
-1.01%
$ 12.51 million $ 200
Nov 28, 2023 $ 0.158
-1.04%
$ 12.65 million $ 8,101
Nov 27, 2023 $ 0.159
-1.54%
$ 12.79 million $ 3,751
Nov 26, 2023 $ 0.162
-0.97%
$ 13.01 million $ 215
Nov 25, 2023 $ 0.164
+1.88%
$ 13.14 million $ 7,829
Nov 24, 2023 $ 0.161
+0.72%
$ 12.9 million $ 1,145
Nov 23, 2023 $ 0.16
+0.33%
$ 12.81 million $ 3,341
Nov 22, 2023 $ 0.159
+0.92%
$ 12.76 million $ 56,143
Nov 21, 2023 $ 0.158
-0.60%
$ 12.7 million $ 29,809
Nov 20, 2023 $ 0.159
-1.24%
$ 12.78 million $ 6,782
Nov 19, 2023 $ 0.161
+1.21%
$ 12.94 million $ 5,408
Nov 18, 2023 $ 0.159
-0.06%
$ 12.78 million $ 4,507
Nov 17, 2023 $ 0.159
-0.58%
$ 12.77 million $ 4,718
Nov 16, 2023 $ 0.16
-4.77%
$ 12.85 million $ 10,345
Nov 15, 2023 $ 0.168
+2.59%
$ 13.5 million $ 7,146
Nov 14, 2023 $ 0.164
-4.15%
$ 13.17 million $ 3,323
Nov 13, 2023 $ 0.171
-0.03%
$ 13.76 million $ 7,883
Nov 12, 2023 $ 0.171
-7.87%
$ 13.76 million $ 32,230
Nov 11, 2023 $ 0.186
-10.06%
$ 14.92 million $ 53,248
Nov 10, 2023 $ 0.207
+27.89%
$ 16.59 million $ 327,268
Nov 9, 2023 $ 0.162
+12.56%
$ 13 million $ 3,769
Nov 8, 2023 $ 0.144
-1.09%
$ 11.57 million $ 5,001
Nov 7, 2023 $ 0.146
-1.73%
$ 11.7 million $ 1,505
Nov 6, 2023 $ 0.148
+0.93%
$ 11.9 million $ 7,721
Nov 5, 2023 $ 0.147
+1.19%
$ 11.8 million $ 1,995
Nov 4, 2023 $ 0.145
+1.92%
$ 11.66 million $ 1,087
Nov 3, 2023 $ 0.143
+1.76%
$ 11.44 million $ 4,150
Nov 2, 2023 $ 0.14
-3.99%
$ 11.24 million $ 7,048
Nov 1, 2023 $ 0.146
-0.84%
$ 12.27 million $ 9,419
Oct 31, 2023 $ 0.147
-0.59%
$ 12.37 million $ 3,611
Oct 30, 2023 $ 0.148
-4.37%
$ 12.44 million $ 19,992
Oct 29, 2023 $ 0.155
-0.85%
$ 13.01 million $ 7,992
Oct 28, 2023 $ 0.156
+0.11%
$ 13.13 million $ 902
Oct 27, 2023 $ 0.156
-4.19%
$ 13.12 million $ 11,374
Oct 26, 2023 $ 0.163
-0.29%
$ 13.69 million $ 7,390
Oct 25, 2023 $ 0.163
-0.18%
$ 13.73 million $ 1,869
Oct 24, 2023 $ 0.163
+1.42%
$ 13.75 million $ 10,217
Oct 23, 2023 $ 0.161
+5.80%
$ 13.56 million $ 6,413
Oct 22, 2023 $ 0.152
+1.82%
$ 12.81 million $ 917
Oct 21, 2023 $ 0.149
+1.44%
$ 12.58 million $ 2,022
Oct 20, 2023 $ 0.147
+3.21%
$ 12.4 million $ 6,202
Oct 19, 2023 $ 0.143
-0.44%
$ 12.01 million $ 17,297
Oct 18, 2023 $ 0.143
-3.72%
$ 12.07 million $ 12,173
Oct 17, 2023 $ 0.149
-3.00%
$ 12.53 million $ 4,482
Oct 16, 2023 $ 0.153
+2.39%
$ 12.92 million $ 597