ZooKeeper(ZOO)Heute
$0.000637
vor 1 Jahren
$0.003685
vor 2 Jahren
$0.002246
vor 3 Jahren
$0.017593
vor 4 Jahren
$0.096644
ZooKeeper Preisverlauf
(ZOO)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.000693 | $0.000693 | $0.000669 | $0.000669 | $55.04364 |
2025-09-03 | $0.000692 | $0.000720 | $0.000683 | $0.000692 | $1,445.651 |
2025-09-02 | $0.000689 | $0.000694 | $0.000678 | $0.000692 | $99.10917 |
2025-09-01 | $0.000700 | $0.000703 | $0.000687 | $0.000689 | $315.3643 |
2025-08-31 | $0.000701 | $0.000719 | $0.000695 | $0.000700 | $116.3939 |
2025-08-30 | $0.000701 | $0.000709 | $0.000688 | $0.000701 | $184.6584 |
2025-08-29 | $0.000720 | $0.000723 | $0.000699 | $0.000701 | $109.4285 |
2025-08-28 | $0.000710 | $0.000728 | $0.000710 | $0.000720 | $97.79895 |
2025-08-27 | $0.000704 | $0.000717 | $0.000702 | $0.000710 | $62.25500 |
2025-08-26 | $0.000717 | $0.000717 | $0.000698 | $0.000705 | $102.1453 |
2025-08-25 | $0.000735 | $0.000750 | $0.000713 | $0.000717 | $209.4178 |
2025-08-24 | $0.000741 | $0.000747 | $0.000731 | $0.000735 | $102.4804 |
2025-08-23 | $0.000737 | $0.000760 | $0.000741 | $0.000742 | $114.7263 |
2025-08-22 | $0.000714 | $0.000744 | $0.000704 | $0.000738 | $250.5885 |
2025-08-21 | $0.000727 | $0.000740 | $0.000710 | $0.000713 | $288.8060 |
2025-08-20 | $0.000733 | $0.000729 | $0.000704 | $0.000727 | $810.3744 |
2025-08-19 | $0.000784 | $0.000800 | $0.000725 | $0.000731 | $1,316.167 |
2025-08-18 | $0.000740 | $0.000788 | $0.000705 | $0.000784 | $2,998.258 |
2025-08-17 | $0.000754 | $0.000766 | $0.000724 | $0.000740 | $4,379.886 |
2025-08-16 | $0.000801 | $0.000808 | $0.000743 | $0.000756 | $1,036.885 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
ZooKeeper(ZOO)
