Zero1 Token Historical Data

DEAI Page 14
Download
Date Close Price change Market cap Trading volume
Aug 18, 2024 $ 0.175
-1.79%
$ 175.12 million $ 1.01 million
Aug 17, 2024 $ 0.178
+0.30%
$ 178.34 million $ 1.13 million
Aug 16, 2024 $ 0.178
+2.51%
$ 177.8 million $ 999,924
Aug 15, 2024 $ 0.173
-6.62%
$ 173.46 million $ 1.17 million
Aug 14, 2024 $ 0.186
+0.28%
$ 185.76 million $ 1.06 million
Aug 13, 2024 $ 0.185
+0.59%
$ 185.26 million $ 1.07 million
Aug 12, 2024 $ 0.184
+2.07%
$ 183.75 million $ 1.03 million
Aug 11, 2024 $ 0.18
-2.58%
$ 180.13 million $ 1.17 million
Aug 10, 2024 $ 0.185
+0.68%
$ 184.63 million $ 1.08 million
Aug 9, 2024 $ 0.183
-3.49%
$ 183.38 million $ 1.18 million
Aug 8, 2024 $ 0.19
+12.90%
$ 189.82 million $ 1.16 million
Aug 7, 2024 $ 0.168
-6.50%
$ 168.13 million $ 1.15 million
Aug 6, 2024 $ 0.18
+3.88%
$ 179.82 million $ 1.16 million
Aug 5, 2024 $ 0.173
-15.62%
$ 173.05 million $ 1.3 million
Aug 4, 2024 $ 0.205
-8.16%
$ 205.09 million $ 1.14 million
Aug 3, 2024 $ 0.223
-16.81%
$ 223.34 million $ 1.2 million
Aug 2, 2024 $ 0.268
-13.40%
$ 267.59 million $ 1.17 million
Aug 1, 2024 $ 0.31
-1.01%
$ 310.17 million $ 1.17 million
Jul 31, 2024 $ 0.315
+7.43%
$ 314.65 million $ 1.24 million
Jul 30, 2024 $ 0.293
-0.51%
$ 293.27 million $ 1.01 million
Jul 29, 2024 $ 0.295
+20.50%
$ 294.8 million $ 1.25 million
Jul 28, 2024 $ 0.245
-1.46%
$ 244.53 million $ 1.11 million
Jul 27, 2024 $ 0.248
-1.19%
$ 247.78 million $ 1.1 million
Jul 26, 2024 $ 0.251
+6.91%
$ 250.75 million $ 1.15 million
Jul 25, 2024 $ 0.234
-6.59%
$ 234.35 million $ 1.25 million
Jul 24, 2024 $ 0.251
-4.43%
$ 251.05 million $ 1.23 million
Jul 23, 2024 $ 0.263
+0.39%
$ 263.23 million $ 1.19 million
Jul 22, 2024 $ 0.262
-12.56%
$ 261.89 million $ 1.21 million
Jul 21, 2024 $ 0.299
-5.35%
$ 299.34 million $ 1.24 million
Jul 20, 2024 $ 0.33
+23.73%
$ 330.18 million $ 1.26 million
Jul 19, 2024 $ 0.268
+14.58%
$ 268.39 million $ 1.2 million
Jul 18, 2024 $ 0.234
+1.91%
$ 234.01 million $ 1.1 million
Jul 17, 2024 $ 0.23
-2.51%
$ 229.76 million $ 1.1 million
Jul 16, 2024 $ 0.235
-1.87%
$ 235.42 million $ 1.2 million
Jul 15, 2024 $ 0.241
+15.19%
$ 240.72 million $ 1.2 million
Jul 14, 2024 $ 0.21
+1.19%
$ 209.59 million $ 1.14 million
Jul 13, 2024 $ 0.207
+1.56%
$ 207.22 million $ 1.19 million
Jul 12, 2024 $ 0.204
-4.83%
$ 204.36 million $ 1 million
Jul 11, 2024 $ 0.215
-0.24%
$ 214.64 million $ 1.08 million
Jul 10, 2024 $ 0.215
+5.54%
$ 214.62 million $ 1.02 million
Jul 9, 2024 $ 0.203
+0.82%
$ 203.32 million $ 911,648
Jul 8, 2024 $ 0.202
-1.40%
$ 201.74 million $ 877,422
Jul 7, 2024 $ 0.204
-3.71%
$ 204.49 million $ 924,043
Jul 6, 2024 $ 0.212
+2.74%
$ 212.37 million $ 866,475
Jul 5, 2024 $ 0.207
-5.94%
$ 206.71 million $ 921,856
Jul 4, 2024 $ 0.22
-8.37%
$ 219.62 million $ 947,568
Jul 3, 2024 $ 0.241
-8.84%
$ 240.62 million $ 896,236
Jul 2, 2024 $ 0.264
-6.32%
$ 264.11 million $ 928,876
Jul 1, 2024 $ 0.281
-1.90%
$ 281.88 million $ 918,523
Jun 30, 2024 $ 0.286
+4.06%
$ 286.16 million $ 700,364