Zero1 Token Historical Data

DEAI Page 12
Download
Date Close Price change Market cap Trading volume
Oct 9, 2024 $ 0.42
-8.15%
$ 41 million $ 3.55 million
Oct 8, 2024 $ 0.458
+2.72%
$ 44.68 million $ 3.06 million
Oct 7, 2024 $ 0.446
-8.89%
$ 43.47 million $ 3.7 million
Oct 6, 2024 $ 0.489
+6.15%
$ 47.71 million $ 3.42 million
Oct 5, 2024 $ 0.461
+11.81%
$ 44.95 million $ 3.06 million
Oct 4, 2024 $ 0.412
+10.28%
$ 40.21 million $ 2.69 million
Oct 3, 2024 $ 0.374
+13.11%
$ 36.5 million $ 2.97 million
Oct 2, 2024 $ 0.331
-2.98%
$ 32.26 million $ 3.07 million
Oct 1, 2024 $ 0.341
+1.93%
$ 340.97 million $ 2.36 million
Sep 30, 2024 $ 0.333
-1.12%
$ 333.43 million $ 1.58 million
Sep 29, 2024 $ 0.337
+2.81%
$ 337.11 million $ 808,757
Sep 28, 2024 $ 0.328
-8.06%
$ 327.84 million $ 1.64 million
Sep 27, 2024 $ 0.356
+1.98%
$ 356.3 million $ 1.6 million
Sep 26, 2024 $ 0.35
+0.61%
$ 349.78 million $ 1.63 million
Sep 25, 2024 $ 0.348
-17.00%
$ 347.75 million $ 1.71 million
Sep 24, 2024 $ 0.418
+20.68%
$ 418.15 million $ 1.75 million
Sep 23, 2024 $ 0.347
+8.96%
$ 346.94 million $ 2.15 million
Sep 22, 2024 $ 0.318
+22.94%
$ 318.42 million $ 1.59 million
Sep 21, 2024 $ 0.257
+20.01%
$ 256.78 million $ 1.36 million
Sep 20, 2024 $ 0.214
+17.27%
$ 214.14 million $ 1.3 million
Sep 19, 2024 $ 0.183
+13.51%
$ 182.57 million $ 1.4 million
Sep 18, 2024 $ 0.16
+1.12%
$ 160.36 million $ 1.12 million
Sep 17, 2024 $ 0.159
+3.89%
$ 158.58 million $ 1.06 million
Sep 16, 2024 $ 0.153
-3.94%
$ 152.84 million $ 1.16 million
Sep 15, 2024 $ 0.159
-5.43%
$ 158.91 million $ 1.12 million
Sep 14, 2024 $ 0.168
-1.55%
$ 168.03 million $ 1.12 million
Sep 13, 2024 $ 0.17
+4.04%
$ 170.49 million $ 961,588
Sep 12, 2024 $ 0.164
+7.71%
$ 163.87 million $ 968,796
Sep 11, 2024 $ 0.152
-1.21%
$ 152.15 million $ 1.07 million
Sep 10, 2024 $ 0.154
-0.87%
$ 153.64 million $ 1.09 million
Sep 9, 2024 $ 0.155
+4.94%
$ 154.84 million $ 1.1 million
Sep 8, 2024 $ 0.148
+0.55%
$ 147.55 million $ 1.17 million
Sep 7, 2024 $ 0.146
+0.68%
$ 146.39 million $ 1.14 million
Sep 6, 2024 $ 0.146
-8.62%
$ 145.57 million $ 1.12 million
Sep 5, 2024 $ 0.159
-4.18%
$ 159.31 million $ 1.01 million
Sep 4, 2024 $ 0.166
-2.43%
$ 166.18 million $ 1.16 million
Sep 3, 2024 $ 0.17
-4.25%
$ 170.37 million $ 1.09 million
Sep 2, 2024 $ 0.178
+5.11%
$ 177.89 million $ 1.11 million
Sep 1, 2024 $ 0.169
-3.19%
$ 169.21 million $ 1.15 million
Aug 31, 2024 $ 0.175
-2.33%
$ 175.23 million $ 1.05 million
Aug 30, 2024 $ 0.179
-2.55%
$ 179.17 million $ 1.26 million
Aug 29, 2024 $ 0.184
+1.16%
$ 184.22 million $ 1.16 million
Aug 28, 2024 $ 0.183
+1.85%
$ 182.55 million $ 1.24 million
Aug 27, 2024 $ 0.179
-10.65%
$ 179.2 million $ 1.12 million
Aug 26, 2024 $ 0.201
-2.90%
$ 200.97 million $ 1.22 million
Aug 25, 2024 $ 0.207
+1.72%
$ 206.99 million $ 1.17 million
Aug 24, 2024 $ 0.203
-2.02%
$ 203.5 million $ 1.09 million
Aug 23, 2024 $ 0.208
+22.19%
$ 207.7 million $ 1.43 million
Aug 22, 2024 $ 0.17
-1.18%
$ 169.85 million $ 1.18 million
Aug 21, 2024 $ 0.172
+1.93%
$ 171.83 million $ 1.16 million