ZEAL(ZEAL)Today
$0.085305
ZEAL Price History
(ZEAL)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.091396 | $0.092577 | $0.0804 | $0.083578 | $97,281.22 |
2025-09-01 | $0.111520 | $0.111241 | $0.089722 | $0.091396 | $55,612.44 |
2025-08-31 | $0.102121 | $0.114738 | $0.104384 | $0.111517 | $29,884.06 |
2025-08-30 | $0.106456 | $0.109929 | $0.100552 | $0.102852 | $28,522.87 |
2025-08-29 | $0.120042 | $0.119489 | $0.103922 | $0.106456 | $45,689.86 |
2025-08-28 | $0.115236 | $0.1293 | $0.111745 | $0.120074 | $71,941.53 |
2025-08-27 | $0.109168 | $0.117283 | $0.104153 | $0.114173 | $28,005.94 |
2025-08-26 | $0.104857 | $0.115058 | $0.101246 | $0.109677 | $21,073.92 |
2025-08-25 | $0.103192 | $0.107935 | $0.099967 | $0.104757 | $40,574.75 |
2025-08-24 | $0.095530 | $0.108005 | $0.095961 | $0.103192 | $20,537.27 |
2025-08-23 | $0.103951 | $0.112465 | $0.092244 | $0.095355 | $16,463.37 |
2025-08-22 | $0.099842 | $0.104197 | $0.093452 | $0.103975 | $18,866.12 |
2025-08-21 | $0.098787 | $0.109989 | $0.094602 | $0.099842 | $12,636.97 |
2025-08-20 | $0.108198 | $0.109991 | $0.090025 | $0.098837 | $28,649.03 |
2025-08-19 | $0.109989 | $0.113047 | $0.107313 | $0.109506 | $5,868.539 |
2025-08-18 | $0.111650 | $0.120045 | $0.10349 | $0.109989 | $10,869.51 |
2025-08-17 | $0.114653 | $0.128064 | $0.106806 | $0.111560 | $15,204.41 |
2025-08-16 | $0.115405 | $0.116073 | $0.106185 | $0.114680 | $10,367.24 |
2025-08-15 | $0.123419 | $0.12012 | $0.105059 | $0.115356 | $32,644.77 |
2025-08-14 | $0.131486 | $0.130036 | $0.120058 | $0.123359 | $21,777.25 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
ZEAL(ZEAL)
