ZeroLiquid Historical Data

ZERO Page 8
Download
Date Close Price change Market cap Trading volume
May 17, 2023 $ 0.447
+14.96%
$ 44.66 million $ 495,119
May 16, 2023 $ 0.389
-9.86%
$ 38.87 million $ 425,443
May 15, 2023 $ 0.431
+32.89%
$ 43.13 million $ 1.03 million
May 14, 2023 $ 0.324
+0.79%
$ 32.43 million $ 147,468
May 13, 2023 $ 0.322
-3.90%
$ 32.15 million $ 145,591
May 12, 2023 $ 0.335
+3.81%
$ 33.47 million $ 171,112
May 11, 2023 $ 0.322
-3.72%
$ 32.22 million $ 221,614
May 10, 2023 $ 0.335
-2.74%
$ 33.54 million $ 128,143
May 9, 2023 $ 0.34
-1.01%
$ 34.04 million $ 84,464
May 8, 2023 $ 0.343
-8.63%
$ 34.34 million $ 193,981
May 7, 2023 $ 0.377
-2.41%
$ 37.69 million $ 177,415
May 6, 2023 $ 0.386
-13.06%
$ 38.58 million $ 169,574
May 5, 2023 $ 0.441
+5.69%
$ 44.14 million $ 168,842
May 4, 2023 $ 0.416
-1.52%
$ 41.63 million $ 240,851
May 3, 2023 $ 0.423
-6.63%
$ 42.25 million $ 357,777
May 2, 2023 $ 0.454
+0.97%
$ 45.38 million $ 139,631
May 1, 2023 $ 0.449
-17.72%
$ 44.93 million $ 387,764
Apr 30, 2023 $ 0.546
-3.73%
$ 54.61 million $ 258,950
Apr 29, 2023 $ 0.565
+0.78%
$ 56.5 million $ 289,387
Apr 28, 2023 $ 0.562
-1.03%
$ 56.22 million $ 234,486
Apr 27, 2023 $ 0.569
+3.07%
$ 56.88 million $ 295,067
Apr 26, 2023 $ 0.552
+6.98%
$ 55.19 million $ 498,710
Apr 25, 2023 $ 0.516
+3.37%
$ 51.6 million $ 212,110
Apr 24, 2023 $ 0.5
+3.05%
$ 50.04 million $ 209,198
Apr 23, 2023 $ 0.485
+4.14%
$ 48.49 million $ 238,501
Apr 22, 2023 $ 0.465
-0.88%
$ 46.51 million $ 225,846
Apr 21, 2023 $ 0.469
-11.59%
$ 46.86 million $ 384,959
Apr 20, 2023 $ 0.529
-1.03%
$ 52.9 million $ 626,273
Apr 19, 2023 $ 0.535
-9.85%
$ 53.5 million $ 462,723
Apr 18, 2023 $ 0.593
+1.26%
$ 59.29 million $ 387,824
Apr 17, 2023 $ 0.588
-9.20%
$ 58.76 million $ 459,113
Apr 16, 2023 $ 0.647
+9.36%
$ 64.7 million $ 381,960
Apr 15, 2023 $ 0.592
-14.25%
$ 59.16 million $ 496,913
Apr 14, 2023 $ 0.691
+8.89%
$ 69.1 million $ 737,438
Apr 13, 2023 $ 0.633
+8.17%
$ 63.33 million $ 511,223
Apr 12, 2023 $ 0.588
-6.35%
$ 58.82 million $ 384,310
Apr 11, 2023 $ 0.628
-5.10%
$ 62.82 million $ 222,781
Apr 10, 2023 $ 0.662
+4.98%
$ 66.2 million $ 901,585
Apr 9, 2023 $ 0.628
+9.36%
$ 62.85 million $ 265,072
Apr 8, 2023 $ 0.575
-20.04%
$ 57.46 million $ 716,145
Apr 7, 2023 $ 0.719
+13.43%
$ 71.86 million $ 647,072
Apr 6, 2023 $ 0.637
-18.03%
$ 63.71 million $ 999,906
Apr 5, 2023 $ 0.775
-12.84%
$ 77.54 million $ 1.66 million
Apr 4, 2023 $ 0.89
+10.59%
$ 89.03 million $ 789,070
Apr 3, 2023 $ 0.805
+13.28%
$ 80.5 million $ 1.52 million
Apr 2, 2023 $ 0.711
-15.10%
$ 71.07 million $ 1.95 million
Apr 1, 2023 $ 0.838
+13.04%
$ 83.83 million $ 508,472
Mar 31, 2023 $ 0.75
+29.74%
$ 75.03 million $ 3.92 million
Mar 30, 2023 $ 0.577
-2.20%
$ 57.66 million $ 735,097
Mar 29, 2023 $ 0.591
+8.59%
$ 59.08 million $ 583,396