Crypto exchange DigiFinex

Market CryptoZoon (ZOON) / Tether (USDT)

Identifier on DigiFinex: zoon_usdt
Date Price Volume Open Low High Close
2022-01-21 0.0021 USDT 37,040,460.3016 ZOON 0.0022 USDT 0.0022 USDT 0.0022 USDT 0.0022 USDT
2022-01-20 0.0026 USDT 0.0000 ZOON 0.0020 USDT 0.0020 USDT 0.0020 USDT 0.0020 USDT
2022-01-19 0.0026 USDT 19,489,259.0666 ZOON 0.0025 USDT 0.0025 USDT 0.0025 USDT 0.0025 USDT
2022-01-18 0.0024 USDT 0.0000 ZOON 0.0029 USDT 0.0029 USDT 0.0029 USDT 0.0029 USDT
2022-01-17 0.0027 USDT 21,856,909.2209 ZOON 0.0023 USDT 0.0023 USDT 0.0023 USDT 0.0023 USDT
2022-01-16 0.0027 USDT 776,016.1421 ZOON 0.0032 USDT 0.0032 USDT 0.0032 USDT 0.0032 USDT
2022-01-15 0.0028 USDT 6,620,296.2271 ZOON 0.0026 USDT 0.0026 USDT 0.0026 USDT 0.0026 USDT
2022-01-14 0.0030 USDT 6,977,422.8046 ZOON 0.0029 USDT 0.0028 USDT 0.0028 USDT 0.0029 USDT
2022-01-13 0.0031 USDT 11,158,365.9189 ZOON 0.0032 USDT 0.0031 USDT 0.0031 USDT 0.0031 USDT
2022-01-12 0.0028 USDT 0.0000 ZOON 0.0028 USDT 0.0028 USDT 0.0028 USDT 0.0028 USDT
2022-01-11 0.0028 USDT 13,926,166.6233 ZOON 0.0029 USDT 0.0028 USDT 0.0029 USDT 0.0029 USDT
2022-01-10 0.0030 USDT 14,161,655.3147 ZOON 0.0029 USDT 0.0028 USDT 0.0029 USDT 0.0028 USDT
2022-01-09 0.0026 USDT 11,164,655.9295 ZOON 0.0011 USDT 0.0011 USDT 0.0030 USDT 0.0029 USDT
2022-01-08 0.0031 USDT 4,708,084.9981 ZOON 0.0035 USDT 0.0027 USDT 0.0027 USDT 0.0027 USDT
2022-01-07 0.0031 USDT 13,183,093.5288 ZOON 0.0030 USDT 0.0030 USDT 0.0031 USDT 0.0031 USDT
2022-01-06 0.0032 USDT 10,438,395.6795 ZOON 0.0031 USDT 0.0030 USDT 0.0031 USDT 0.0030 USDT
2022-01-05 0.0039 USDT 23,181.4202 ZOON 0.0037 USDT 0.0037 USDT 0.0038 USDT 0.0038 USDT
2022-01-04 0.0040 USDT 15,662.7068 ZOON 0.0042 USDT 0.0040 USDT 0.0041 USDT 0.0040 USDT
2022-01-03 0.0039 USDT 7,342.2357 ZOON 0.0037 USDT 0.0037 USDT 0.0037 USDT 0.0037 USDT
2022-01-02 0.0042 USDT 16,651.9287 ZOON 0.0043 USDT 0.0041 USDT 0.0042 USDT 0.0042 USDT
2022-01-01 0.0058 USDT 11,231.3119 ZOON 0.0041 USDT 0.0040 USDT 0.0041 USDT 0.0040 USDT
2021-12-31 0.0044 USDT 7,205.3059 ZOON 0.0043 USDT 0.0042 USDT 0.0042 USDT 0.0042 USDT
2021-12-30 0.0047 USDT 14,167.4283 ZOON 0.0047 USDT 0.0047 USDT 0.0047 USDT 0.0047 USDT
2021-12-29 0.0049 USDT 13,658.5228 ZOON 0.0047 USDT 0.0047 USDT 0.0047 USDT 0.0047 USDT
2021-12-28 0.0052 USDT 87,554.5824 ZOON 0.0049 USDT 0.0049 USDT 0.0050 USDT 0.0050 USDT
2021-12-27 0.0051 USDT 285,459.4899 ZOON 0.0053 USDT 0.0049 USDT 0.0054 USDT 0.0053 USDT
2021-12-26 0.0051 USDT 42,765.5746 ZOON 0.0049 USDT 0.0049 USDT 0.0050 USDT 0.0049 USDT
2021-12-25 0.0060 USDT 18,963.8579 ZOON 0.0055 USDT 0.0055 USDT 0.0056 USDT 0.0055 USDT
2021-12-24 0.0048 USDT 14,282.6130 ZOON 0.0048 USDT 0.0048 USDT 0.0048 USDT 0.0048 USDT
2021-12-23 0.0048 USDT 23,040.4481 ZOON 0.0047 USDT 0.0047 USDT 0.0048 USDT 0.0048 USDT
2021-12-22 0.0048 USDT 30,538.7110 ZOON 0.0047 USDT 0.0047 USDT 0.0048 USDT 0.0047 USDT
2021-12-21 0.0045 USDT 18,375.6561 ZOON 0.0047 USDT 0.0047 USDT 0.0047 USDT 0.0047 USDT
2021-12-20 0.0042 USDT 690,898.3761 ZOON 0.0039 USDT 0.0039 USDT 0.0046 USDT 0.0046 USDT
2021-12-19 0.0051 USDT 109,619.1727 ZOON 0.0050 USDT 0.0049 USDT 0.0052 USDT 0.0051 USDT
2021-12-18 0.0053 USDT 14,293.3161 ZOON 0.0051 USDT 0.0050 USDT 0.0051 USDT 0.0050 USDT
2021-12-17 0.0054 USDT 38,575.0279 ZOON 0.0053 USDT 0.0053 USDT 0.0054 USDT 0.0054 USDT
2021-12-16 0.0051 USDT 14,713.8651 ZOON 0.0054 USDT 0.0053 USDT 0.0054 USDT 0.0054 USDT
2021-12-15 0.0048 USDT 1,040.9012 ZOON 0.0045 USDT 0.0045 USDT 0.0045 USDT 0.0046 USDT
2021-12-14 0.0048 USDT 41,163.1444 ZOON 0.0045 USDT 0.0045 USDT 0.0046 USDT 0.0046 USDT
2021-12-13 0.0049 USDT 203,774.0527 ZOON 0.0054 USDT 0.0052 USDT 0.0053 USDT 0.0052 USDT
2021-12-12 0.0058 USDT 136,035.2540 ZOON 0.0068 USDT 0.0061 USDT 0.0068 USDT 0.0061 USDT
2021-12-11 0.0071 USDT 267,645.6997 ZOON 0.0070 USDT 0.0033 USDT 0.0034 USDT 0.0034 USDT
2021-12-10 0.0085 USDT 1,069,203.0379 ZOON 0.0091 USDT 0.0069 USDT 0.0073 USDT 0.0072 USDT
2021-12-09 0.0079 USDT 2,126,355.6560 ZOON 0.0071 USDT 0.0070 USDT 0.0070 USDT 0.0070 USDT
2021-12-08 0.0080 USDT 247,398.1316 ZOON 0.0072 USDT 0.0070 USDT 0.0073 USDT 0.0077 USDT
2021-12-07 0.0094 USDT 277,076.6997 ZOON 0.0090 USDT 0.0085 USDT 0.0093 USDT 0.0095 USDT
2021-12-06 0.0078 USDT 352,112.6454 ZOON 0.0072 USDT 0.0072 USDT 0.0078 USDT 0.0072 USDT
2021-12-05 0.0087 USDT 206,376.1742 ZOON 0.0079 USDT 0.0076 USDT 0.0077 USDT 0.0077 USDT
2021-12-04 0.0087 USDT 40,777.1783 ZOON 0.0108 USDT 0.0107 USDT 0.0111 USDT 0.0111 USDT
2021-12-03 0.0125 USDT 15,629.0020 ZOON 0.0124 USDT 0.0124 USDT 0.0126 USDT 0.0126 USDT