Canada markets close in 5 hours 6 minutes

Zero USD (ZER-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.036087+0.001105 (+3.16%)
As of 02:50PM UTC. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.0354700.0360870.0348890.0360870.03608733
May 01, 20240.0364250.0392030.0340830.0354700.035470-
Apr 30, 20240.0393180.0397570.0355590.0364250.036425-
Apr 29, 20240.0388080.0393490.0380710.0393180.039318-
Apr 28, 20240.0376820.0414340.0376820.0388080.038808-
Apr 27, 20240.0379670.0380240.0372370.0376820.037682-
Apr 26, 20240.0394330.0394500.0379330.0379670.037967-
Apr 25, 20240.0382320.0396990.0361980.0394330.039433-
Apr 24, 20240.0420920.0425520.0381470.0382320.038232-
Apr 23, 20240.0425510.0427000.0418640.0420920.042092-
Apr 22, 20240.0353710.0427130.0352430.0425510.042551-
Apr 21, 20240.0354060.0357900.0351160.0353710.035371-
Apr 20, 20240.0347570.0356310.0344600.0354060.035406-
Apr 19, 20240.0346320.0356010.0325990.0347570.034757-
Apr 18, 20240.0333630.0348360.0331190.0346320.034632-
Apr 17, 20240.0347160.0350810.0326710.0333630.033363-
Apr 16, 20240.0345230.0349920.0336400.0347160.034716-
Apr 15, 20240.0357680.0364230.0341090.0345230.034523-
Apr 14, 20240.0349490.0358140.0340110.0357680.035768-
Apr 13, 20240.0365870.0369460.0334030.0349490.034949-
Apr 12, 20240.0382250.0387830.0358800.0365870.036587-
Apr 11, 20240.0380900.0385490.0375870.0382250.038225-
Apr 10, 20240.0424240.0427340.0367300.0380900.038090-
Apr 09, 20240.0441600.0441650.0420620.0424240.042424-
Apr 08, 20240.0468810.0490040.0436830.0441600.044160-
Apr 07, 20240.0465050.0473790.0462740.0468810.046881-
Apr 06, 20240.0458040.0469060.0454860.0465050.046505-
Apr 05, 20240.0461580.0462920.0445810.0458040.045804-
Apr 04, 20240.0442810.0466740.0439570.0461580.046158-
Apr 03, 20240.0439330.0450510.0434060.0442810.044281-
Apr 02, 20240.0469250.0469250.0437180.0439330.043933-
Apr 01, 20240.0480410.0480500.0458780.0469250.046925-
Mar 31, 20240.0470310.0480770.0470220.0480410.048041-
Mar 30, 20240.0469980.0475740.0469610.0470310.047031-
Mar 29, 20240.0477160.0478590.0466070.0469980.046998-
Mar 28, 20240.0468070.0482190.0463140.0477160.047716-
Mar 27, 20240.0471800.0479670.0461070.0468070.046807-
Mar 26, 20240.0471710.0481740.0469410.0471800.047180-
Mar 25, 20240.0454700.0478380.0448710.0471710.047171-
Mar 24, 20240.0432650.0455190.0430830.0454700.045470-
Mar 23, 20240.0429430.0444830.0428420.0432650.043265-
Mar 22, 20240.0441800.0448470.0421240.0429430.042943-
Mar 21, 20240.0457360.0460470.0436490.0441800.044180-
Mar 20, 20240.0417360.0459930.0410950.0457360.045736-
Mar 19, 20240.0504820.0509920.0416280.0417360.041736-
Mar 18, 20240.0418560.0508430.0409670.0504820.050482-
Mar 17, 20240.0400710.0420570.0397730.0418560.041856-
Mar 16, 20240.0427740.0429910.0398390.0400710.040071-
Mar 15, 20240.0438710.0443760.0407910.0427740.042774-
Mar 14, 20240.0449170.0454640.0424900.0438710.043871-
Mar 13, 20240.0439130.0452550.0435680.0449170.044917-
Mar 12, 20240.0441090.0445510.0418960.0439130.043913-
Mar 11, 20240.0430460.0449990.0424790.0441090.044109-
Mar 10, 20240.0427570.0439780.0427170.0430460.043046-
Mar 09, 20240.0425760.0429970.0423440.0427570.042757-
Mar 08, 20240.0602640.0609990.0425090.0425760.042576-
Mar 07, 20240.1902050.1931420.0600390.0602640.06026433
Mar 06, 20240.1839870.1940560.1805420.1902050.190205-
Mar 05, 20240.1957260.1970950.1717010.1839870.183987-
Mar 04, 20240.1811770.1961980.1810660.1957260.195726-
Mar 03, 20240.1780660.1836730.1766920.1811770.181177-
Mar 02, 20240.1791760.1791760.1769740.1780660.178066-
Mar 01, 20240.1758770.1805520.1744160.1791760.179176-
Feb 29, 20240.1796640.1821700.1738150.1758770.175877-
Feb 28, 20240.1611740.1797410.1605180.1796640.179664-
Feb 27, 20240.1538960.1621390.1536870.1611740.161174-
Feb 26, 20240.1458700.1544550.1438000.1538960.153896-
Feb 25, 20240.1453510.1464310.1450740.1458700.145870-
Feb 24, 20240.1432280.1456260.1427950.1453510.145351-
Feb 23, 20240.1447890.1452790.1429940.1432280.143228-
Feb 22, 20240.1461110.1468800.1437030.1447890.144789-
Feb 21, 20240.1474710.1476550.1433800.1461110.146111-
Feb 20, 20240.1462260.1492890.1430860.1474710.147471-
Feb 19, 20240.2761660.2781140.1449270.1462260.146226-
Feb 18, 20240.0328880.2773730.0325040.2761660.2761661
Feb 17, 20240.0331080.0331080.0321390.0328880.032888-
Feb 16, 20240.0329390.0332930.0328150.0331080.033108-
Feb 15, 20240.0328580.0335250.0326610.0329390.032939-
Feb 14, 20240.0315390.0330340.0313680.0328580.032858-
Feb 13, 20240.0317160.0320590.0307690.0315390.031539-
Feb 12, 20240.0306820.0318330.0302970.0317160.031716-
Feb 11, 20240.0302030.0307400.0301490.0306820.030682-
Feb 10, 20240.0297440.0304610.0295650.0302030.030203-
Feb 09, 20240.0284940.0303450.0284740.0297440.029744-
Feb 08, 20240.0282000.0288330.0281000.0284940.028494-
Feb 07, 20240.0285930.0312750.0269860.0282000.028200-
Feb 06, 20240.0283500.0286220.0275550.0285930.028593-
Feb 05, 20240.0311130.0311140.0275720.0283500.028350-
Feb 04, 20240.0264730.0314080.0261040.0311130.031113-
Feb 03, 20240.0264030.0265730.0259470.0264730.026473-
Feb 02, 20240.0264170.0266320.0260750.0264030.026403-
Feb 01, 20240.0271070.0276420.0262280.0264170.026417-
Jan 31, 20240.0289320.0302860.0271040.0271070.027107-
Jan 30, 20240.0415890.0420370.0287500.0289320.028932-
Jan 29, 20240.0274220.0444350.0273610.0415890.04158923
Jan 28, 20240.0272360.0279580.0271880.0274220.027422-
Jan 27, 20240.0271090.0275720.0269550.0272360.027236-
Jan 26, 20240.0266410.0275320.0259720.0271090.027109-
Jan 25, 20240.0268830.0271670.0266180.0266410.026641-
Jan 24, 20240.0268780.0272820.0266080.0268830.026883-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...