Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ZONE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31 2024 | 1.29 | 0.01 | 0.78% | 1.31 | 1.33 | 1.26 | 151,788 |
| Dec 30 2024 | 1.28 | -0.02 | -1.54% | 1.28 | 1.35 | 1.24 | 121,924 |
| Dec 27 2024 | 1.30 | 0.01 | 0.78% | 1.31 | 1.3299 | 1.23 | 43,341 |
| Dec 26 2024 | 1.29 | 0.03 | 2.38% | 1.24 | 1.345 | 1.22 | 78,620 |
| Dec 24 2024 | 1.26 | -0.02 | -1.56% | 1.25 | 1.345 | 1.2161 | 31,756 |
| Dec 23 2024 | 1.28 | 0.08 | 6.67% | 1.19 | 1.38 | 1.16 | 410,383 |
| Dec 20 2024 | 1.20 | 0.01 | 0.84% | 1.26 | 1.26 | 1.13 | 75,222 |
| Dec 19 2024 | 1.19 | 0.02 | 1.71% | 1.39 | 1.39 | 1.12 | 78,294 |
| Dec 18 2024 | 1.17 | -0.25 | -17.61% | 1.36 | 1.45 | 1.0301 | 508,648 |
| Dec 17 2024 | 1.42 | -0.09 | -5.96% | 1.48 | 1.48 | 1.41 | 95,274 |
| Dec 16 2024 | 1.51 | -0.17 | -10.12% | 1.58 | 1.70 | 1.47 | 280,553 |
| Dec 13 2024 | 1.68 | -0.07 | -4.00% | 1.52 | 1.75 | 1.52 | 438,383 |
| Dec 12 2024 | 1.75 | 0.14 | 8.70% | 1.60 | 1.80 | 1.34 | 1,041,534 |
| Dec 11 2024 | 1.61 | 0.33 | 25.78% | 1.60 | 2.03 | 1.43 | 12,290,384 |
| Dec 10 2024 | 1.28 | -0.03 | -2.29% | 1.30 | 1.30 | 1.24 | 2,427,940 |
| Dec 09 2024 | 1.31 | -0.02 | -1.50% | 1.29 | 1.3399 | 1.25 | 38,649 |
| Dec 06 2024 | 1.33 | -0.01 | -0.75% | 1.38 | 1.39 | 1.25 | 77,630 |
| Dec 05 2024 | 1.34 | 0.00 | 0.00% | 1.36 | 1.36 | 1.25 | 45,936 |
| Dec 04 2024 | 1.34 | -0.11 | -7.59% | 1.46 | 1.47 | 1.31 | 45,687 |
| Dec 03 2024 | 1.45 | 0.02 | 1.40% | 1.44 | 1.475 | 1.385 | 61,474 |
| Dec 02 2024 | 1.43 | -0.10 | -6.54% | 1.56 | 1.56 | 1.3801 | 73,520 |
| Nov 29 2024 | 1.53 | -0.06 | -3.77% | 1.58 | 1.65 | 1.5105 | 40,488 |
| Nov 27 2024 | 1.59 | 0.06 | 3.92% | 1.52 | 1.59 | 1.50 | 17,492 |
| Nov 26 2024 | 1.53 | -0.09 | -5.56% | 1.58 | 1.6002 | 1.47 | 21,166 |
| Nov 25 2024 | 1.62 | 0.02 | 1.25% | 1.60 | 1.62 | 1.50 | 21,889 |
| Nov 22 2024 | 1.60 | 0.10 | 6.67% | 1.47 | 1.70 | 1.4455 | 30,154 |
| Nov 21 2024 | 1.50 | 0.13 | 9.49% | 1.35 | 1.52 | 1.2601 | 77,010 |
| Nov 20 2024 | 1.37 | -0.04 | -2.84% | 1.43 | 1.4487 | 1.24 | 102,844 |
| Nov 19 2024 | 1.41 | -0.30 | -17.54% | 1.60 | 1.6001 | 1.33 | 199,746 |
| Nov 18 2024 | 1.71 | -0.40 | -18.96% | 2.50 | 2.5564 | 1.43 | 982,560 |
| Nov 15 2024 | 2.11 | 0.03 | 1.44% | 2.11 | 2.27 | 2.01 | 327,432 |
| Nov 14 2024 | 2.08 | -0.02 | -1.17% | 2.15 | 2.179 | 1.81 | 404,485 |
| Nov 13 2024 | 2.1046 | 0.25 | 13.33% | 2.10 | 2.38 | 1.87 | 1,008,581 |
| Nov 12 2024 | 1.8571 | 0.02 | 0.92% | 1.91 | 1.91 | 1.81 | 21,296 |
| Nov 11 2024 | 1.8401 | 0.11 | 6.61% | 1.78 | 1.86 | 1.7221 | 24,085 |
| Nov 08 2024 | 1.726 | 0.06 | 3.35% | 1.59 | 1.795 | 1.59 | 36,577 |
| Nov 07 2024 | 1.67 | 0.31 | 22.79% | 1.36 | 1.7699 | 1.36 | 123,526 |
| Nov 06 2024 | 1.36 | 0.01 | 0.74% | 1.42 | 1.42 | 1.35 | 11,529 |
| Nov 05 2024 | 1.35 | -0.01 | -0.74% | 1.30 | 1.37 | 1.30 | 15,693 |
| Nov 04 2024 | 1.36 | 0.02 | 1.49% | 1.32 | 1.3864 | 1.3101 | 14,502 |
| Nov 01 2024 | 1.34 | 0.03 | 2.29% | 1.30 | 1.40 | 1.27 | 44,307 |
| Oct 31 2024 | 1.31 | -0.09 | -6.43% | 1.36 | 1.40 | 1.31 | 16,883 |
| Oct 30 2024 | 1.40 | -0.18 | -11.39% | 1.47 | 1.5847 | 1.375 | 50,515 |
| Oct 29 2024 | 1.58 | -0.15 | -8.67% | 1.68 | 1.85 | 1.35 | 97,529 |
| Oct 28 2024 | 1.73 | 0.28 | 19.31% | 1.52 | 1.76 | 1.40 | 69,157 |
| Oct 25 2024 | 1.45 | -0.03 | -2.03% | 1.45 | 1.666 | 1.40 | 35,643 |
| Oct 24 2024 | 1.48 | -0.03 | -1.99% | 1.51 | 1.7599 | 1.41 | 19,158 |
| Oct 23 2024 | 1.51 | -0.07 | -4.43% | 1.54 | 1.58 | 1.51 | 5,301 |
| Oct 22 2024 | 1.58 | -0.05 | -2.77% | 1.61 | 1.61 | 1.58 | 6,792 |
| Oct 21 2024 | 1.625 | -0.08 | -4.92% | 1.85 | 1.85 | 1.55 | 25,754 |
| Oct 18 2024 | 1.709 | 0.31 | 22.07% | 1.48 | 1.72 | 1.48 | 88,983 |
| Oct 17 2024 | 1.40 | 0.11 | 8.53% | 1.50 | 1.7999 | 1.25 | 112,099 |
| Oct 16 2024 | 1.29 | -0.08 | -5.84% | 1.35 | 1.37 | 1.29 | 8,615 |
| Oct 15 2024 | 1.37 | 0.07 | 5.38% | 1.32 | 1.4499 | 1.32 | 10,828 |
| Oct 14 2024 | 1.30 | 0.03 | 2.36% | 1.43 | 1.4399 | 1.26 | 6,572 |
| Oct 11 2024 | 1.27 | 0.02 | 1.60% | 1.22 | 1.28 | 1.22 | 937 |
| Oct 10 2024 | 1.25 | -0.03 | -2.34% | 1.29 | 1.29 | 1.24 | 3,421 |
| Oct 09 2024 | 1.28 | -0.01 | -0.78% | 1.25 | 1.32 | 1.22 | 3,223 |
| Oct 08 2024 | 1.29 | -0.08 | -5.84% | 1.33 | 1.37 | 1.24 | 9,349 |
| Oct 07 2024 | 1.37 | 0.05 | 3.79% | 1.37 | 1.4499 | 1.31 | 6,900 |
| Oct 04 2024 | 1.32 | 0.08 | 6.45% | 1.24 | 1.32 | 1.24 | 8,357 |
