Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ZVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 03 2025 | 1.288 | -0.01 | -0.92% | 1.284 | 1.288 | 1.284 | 564 |
| Feb 28 2025 | 1.30 | -0.05 | -3.70% | 1.34 | 1.34 | 1.30 | 3,650 |
| Feb 27 2025 | 1.35 | -0.07 | -5.20% | 1.442 | 1.442 | 1.35 | 800 |
| Feb 26 2025 | 1.424 | -0.05 | -3.52% | 1.35 | 1.424 | 1.35 | 4,040 |
| Feb 25 2025 | 1.476 | -0.06 | -3.66% | 1.502 | 1.502 | 1.476 | 751 |
| Feb 24 2025 | 1.532 | 0.04 | 2.68% | 1.532 | 1.532 | 1.532 | 7 |
| Feb 21 2025 | 1.492 | -0.01 | -0.53% | 1.492 | 1.492 | 1.492 | 400 |
| Feb 20 2025 | 1.50 | -0.03 | -2.22% | 1.50 | 1.50 | 1.50 | 50 |
| Feb 19 2025 | 1.534 | 0.00 | 0.00% | 1.534 | 1.534 | 1.534 | 0.00 |
| Feb 18 2025 | 1.534 | 0.00 | 0.00% | 1.534 | 1.534 | 1.534 | 0.00 |
| Feb 17 2025 | 1.534 | 0.00 | 0.00% | 1.534 | 1.534 | 1.534 | 0.00 |
| Feb 14 2025 | 1.534 | 0.02 | 1.46% | 1.514 | 1.534 | 1.514 | 500 |
| Feb 13 2025 | 1.512 | 0.01 | 0.93% | 1.512 | 1.512 | 1.512 | 20 |
| Feb 12 2025 | 1.498 | 0.01 | 0.54% | 1.498 | 1.498 | 1.498 | 565 |
| Feb 11 2025 | 1.49 | -0.04 | -2.36% | 1.49 | 1.49 | 1.49 | 500 |
| Feb 10 2025 | 1.526 | -0.06 | -4.03% | 1.512 | 1.528 | 1.512 | 704 |
| Feb 07 2025 | 1.59 | 0.07 | 4.88% | 1.59 | 1.59 | 1.59 | 7 |
| Feb 06 2025 | 1.516 | 0.00 | -0.26% | 1.516 | 1.516 | 1.516 | 264 |
| Feb 05 2025 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.52 | 0.00 |
| Feb 04 2025 | 1.52 | 0.04 | 2.84% | 1.52 | 1.52 | 1.52 | 1,623 |
| Feb 03 2025 | 1.478 | -0.05 | -3.15% | 1.536 | 1.536 | 1.478 | 725 |
| Jan 31 2025 | 1.526 | 0.01 | 0.93% | 1.532 | 1.532 | 1.526 | 926 |
| Jan 30 2025 | 1.512 | 0.00 | -0.13% | 1.512 | 1.512 | 1.512 | 100 |
| Jan 29 2025 | 1.514 | -0.01 | -0.66% | 1.542 | 1.542 | 1.45 | 910 |
| Jan 28 2025 | 1.524 | 0.06 | 3.81% | 1.518 | 1.524 | 1.518 | 590 |
| Jan 27 2025 | 1.468 | -0.12 | -7.56% | 1.648 | 1.648 | 1.468 | 1,343 |
| Jan 24 2025 | 1.588 | -0.01 | -0.87% | 1.568 | 1.588 | 1.568 | 2,000 |
| Jan 23 2025 | 1.602 | 0.05 | 3.35% | 1.534 | 1.602 | 1.534 | 413 |
| Jan 22 2025 | 1.55 | 0.05 | 3.33% | 1.534 | 1.55 | 1.52 | 800 |
| Jan 21 2025 | 1.50 | -0.02 | -1.57% | 1.55 | 1.55 | 1.50 | 6,048 |
| Jan 20 2025 | 1.524 | -0.03 | -1.68% | 1.568 | 1.568 | 1.524 | 549 |
| Jan 17 2025 | 1.55 | -0.02 | -1.02% | 1.56 | 1.56 | 1.528 | 480 |
| Jan 16 2025 | 1.566 | -0.13 | -7.67% | 1.586 | 1.586 | 1.566 | 380 |
| Jan 15 2025 | 1.696 | 0.00 | 0.00% | 1.696 | 1.696 | 1.696 | 0.00 |
| Jan 14 2025 | 1.696 | 0.05 | 2.79% | 1.688 | 1.696 | 1.688 | 1,517 |
| Jan 13 2025 | 1.65 | -0.17 | -9.34% | 1.73 | 1.73 | 1.65 | 1,254 |
| Jan 10 2025 | 1.82 | -0.09 | -4.71% | 1.76 | 1.82 | 1.76 | 390 |
| Jan 09 2025 | 1.91 | -0.02 | -1.14% | 1.91 | 1.91 | 1.91 | 290 |
| Jan 08 2025 | 1.932 | -0.06 | -3.21% | 1.964 | 1.964 | 1.882 | 5,310 |
| Jan 07 2025 | 1.996 | 0.09 | 4.94% | 1.98 | 1.998 | 1.98 | 25 |
| Jan 06 2025 | 1.902 | 0.30 | 18.58% | 1.628 | 1.904 | 1.628 | 2,186 |
| Jan 03 2025 | 1.604 | -0.09 | -5.09% | 1.604 | 1.604 | 1.604 | 350 |
| Jan 02 2025 | 1.69 | 0.22 | 14.81% | 1.574 | 1.692 | 1.574 | 2,105 |
| Dec 30 2024 | 1.472 | 0.01 | 0.55% | 1.40 | 1.472 | 1.40 | 1,522 |
| Dec 27 2024 | 1.464 | -0.03 | -2.01% | 1.45 | 1.464 | 1.414 | 3,125 |
| Dec 23 2024 | 1.494 | 0.00 | 0.27% | 1.502 | 1.502 | 1.49 | 412 |
| Dec 20 2024 | 1.49 | 0.02 | 1.09% | 1.506 | 1.506 | 1.466 | 790 |
| Dec 19 2024 | 1.474 | -0.09 | -5.75% | 1.474 | 1.474 | 1.474 | 310 |
| Dec 18 2024 | 1.564 | 0.01 | 0.77% | 1.564 | 1.564 | 1.564 | 233 |
| Dec 17 2024 | 1.552 | -0.04 | -2.51% | 1.584 | 1.584 | 1.552 | 2,741 |
| Dec 16 2024 | 1.592 | -0.14 | -8.08% | 1.574 | 1.592 | 1.574 | 1,190 |
| Dec 13 2024 | 1.732 | -0.07 | -3.67% | 1.732 | 1.732 | 1.732 | 302 |
| Dec 12 2024 | 1.798 | 0.00 | -0.11% | 1.782 | 1.798 | 1.782 | 500 |
| Dec 11 2024 | 1.80 | -0.03 | -1.64% | 1.848 | 1.848 | 1.80 | 1,953 |
| Dec 10 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.83 | 1.83 | 0.00 |
| Dec 09 2024 | 1.83 | 0.06 | 3.39% | 1.842 | 1.842 | 1.83 | 216 |
| Dec 06 2024 | 1.77 | -0.02 | -1.12% | 1.79 | 1.79 | 1.77 | 337 |
| Dec 05 2024 | 1.79 | -0.03 | -1.65% | 1.768 | 1.79 | 1.766 | 2,964 |
| Dec 04 2024 | 1.82 | -0.03 | -1.62% | 1.798 | 1.836 | 1.798 | 1,050 |
