Zero(ZER)Today
$0.014607
1 years ago
$0.015658
2 years ago
$0.005677
Zero Price History
(ZER)Time period: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.014145 | $0.015371 | $0.013949 | $0.015224 | $11.17304 |
2025-08-31 | $0.015245 | $0.017450 | $0.014074 | $0.014145 | $14.69121 |
2025-08-30 | $0.015178 | $0.015246 | $0.014077 | $0.015238 | $65.32490 |
2025-08-29 | $0.015752 | $0.024982 | $0.015148 | $0.015178 | $4.148419 |
2025-08-28 | $0.018227 | $0.018190 | $0.015526 | $0.015749 | $3.480711 |
2025-08-27 | $0.016779 | $0.018497 | $0.015706 | $0.018227 | $10.70516 |
2025-08-26 | $0.016806 | $0.018379 | $0.016056 | $0.016779 | $11.92169 |
2025-08-25 | $0.016593 | $0.019429 | $0.015080 | $0.016806 | $17.09916 |
2025-08-24 | $0.019149 | $0.024997 | $0.015172 | $0.016593 | $20.61897 |
2025-08-23 | $0.020247 | $0.021121 | $0.015608 | $0.019149 | $15.93981 |
2025-08-22 | $0.018315 | $0.020287 | $0.015190 | $0.020247 | $19.18084 |
2025-08-21 | $0.017042 | $0.023439 | $0.016129 | $0.018269 | $13.31768 |
2025-08-20 | -- | $0.017304 | $0.014539 | -- | -- |
2025-08-19 | -- | $0.022200 | $0.015020 | -- | -- |
2025-08-18 | $0.018257 | $0.018199 | $0.014902 | $0.015146 | $6.364473 |
2025-08-17 | $0.015123 | $0.019971 | $0.015369 | $0.018257 | $137.8389 |
2025-08-16 | $0.014592 | $0.017322 | $0.013165 | $0.015123 | $7.069459 |
2025-08-15 | $0.013632 | $0.017365 | $0.013139 | $0.014592 | $19.74592 |
2025-08-14 | $0.015752 | $0.024052 | $0.013344 | $0.013632 | $14.22027 |
2025-08-13 | $0.016594 | $0.016774 | $0.013250 | $0.013932 | $10.25186 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
Zero(ZER)
