ZONE Historical Data - ZONEEUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
ZONE (Cryptocurrency:ZONEEUST)
ZONE (Cryptocurrency:ZONEEUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
ZONE	ZONEEUST	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000053	6.10%	0.000922	0.000917	0.000925

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000869	0.000923	0.000856	0.000869	0.000816 - 0.003992

Exchange	Last Trade	Size	Trade Price	Currency
GATE	09:10:01	10,020.06	0.000922	UST

Price x Volume	Volume	Base Symbol	Related Pairs
16,910.42	19,350,304.45	ZONEE

ZONEEUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.001108	0.001108	0.000848	14,892,839.14	-0.000186	-16.79%
1 Month	0.001211	0.001448	0.000848	13,448,766.18	-0.000289	-23.86%
3 Months	0.001735	0.002842	0.000848	14,010,835.96	-0.000813	-46.86%
6 Months	0.001096	0.003992	0.000848	16,049,269.12	-0.000174	-15.88%
1 Year	0.002016	0.003992	0.000816	14,279,862.76	-0.001094	-54.27%
3 Years	0.020825	0.021492	0.0008	8,933,112.25	-0.019903	-95.57%
5 Years	0.020825	0.021492	0.0008	8,933,112.25	-0.019903	-95.57%

ZONEEUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
20 May 2024	0.000869	-0.00000100	-0.11%	0.00087	0.000901	0.000848	16,313,633.00
19 May 2024	0.00087	-0.000018	-2.03%	0.000888	0.000892	0.000857	15,808,048.00
18 May 2024	0.000888	-0.000036	-3.90%	0.000924	0.000924	0.000878	16,247,991.00
17 May 2024	0.000924	-0.00004	-4.15%	0.000964	0.000965	0.000915	13,740,099.00
16 May 2024	0.000964	0.00006	6.64%	0.000904	0.001005	0.000904	14,520,905.00
15 May 2024	0.000904	0.00000100	0.11%	0.000903	0.000909	0.000879	15,607,357.00
14 May 2024	0.000903	-0.000019	-2.06%	0.001108	0.001108	0.00087	12,011,837.00
13 May 2024	0.000922	-0.000139	-13.10%	0.001061	0.00107	0.000878	14,363,588.00
12 May 2024	0.001061	0.000078	7.93%	0.000983	0.0012	0.000981	16,232,731.00
11 May 2024	0.000983	-0.000036	-3.53%	0.001019	0.001107	0.000967	13,242,515.00
10 May 2024	0.001019	0.000028	2.83%	0.000991	0.001036	0.000878	16,193,631.00
09 May 2024	0.000991	0.000102	11.47%	0.000889	0.001343	0.000857	15,678,072.00
08 May 2024	0.000889	-0.000126	-12.41%	0.001015	0.001037	0.000877	7,065,081.00
07 May 2024	0.001015	-0.000031	-2.96%	0.001046	0.00117	0.000982	10,544,323.00
06 May 2024	0.001046	-0.000051	-4.65%	0.001096	0.00111	0.00103	11,814,093.00
05 May 2024	0.001097	0.000032	3.00%	0.001064	0.001193	0.00103	12,338,726.00
04 May 2024	0.001065	0.00005	4.93%	0.001014	0.001077	0.000978	13,690,583.00
03 May 2024	0.001015	0.000018	1.81%	0.000998	0.00121	0.000896	15,269,027.00
02 May 2024	0.000997	-0.000037	-3.58%	0.001034	0.001448	0.000985	16,883,482.00
01 May 2024	0.001034	-0.000074	-6.68%	0.001108	0.00111	0.001	13,333,419.00
30 Apr 2024	0.001108	-0.000035	-3.06%	0.001211	0.001223	0.001103	14,959,938.00
29 Apr 2024	0.001143	-0.00000700	-0.61%	0.00115	0.001333	0.00113	11,875,627.00
28 Apr 2024	0.00115	0.000012	1.05%	0.001138	0.00116	0.001077	11,128,115.00
27 Apr 2024	0.001138	-0.000041	-3.48%	0.001179	0.001443	0.001096	14,195,340.00
26 Apr 2024	0.001179	-0.000019	-1.59%	0.0012	0.001215	0.001164	10,506,452.00
25 Apr 2024	0.001198	0.000035	3.01%	0.001163	0.0014	0.001162	11,005,013.00
24 Apr 2024	0.001163	-0.000022	-1.86%	0.001185	0.001188	0.00116	11,138,590.00
23 Apr 2024	0.001185	-0.00006	-4.82%	0.001211	0.001252	0.00116	10,857,221.00
22 Apr 2024	0.001245	-0.000026	-2.05%	0.001269	0.001443	0.001245	11,384,414.00
21 Apr 2024	0.001271	0.000034	2.75%	0.001238	0.001293	0.001216	8,704,479.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions