ZNZ Coin Values ZNZ
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-05-12 | $0.0176500 | $0.0181700 | $0.0181700 | $0.0181700 |
2020-05-13 | $0.0181700 | $0.0213400 | $0.0213400 | $0.0191900 |
2020-05-14 | $0.0213400 | $0.0202700 | $0.0224300 | $0.0202700 |
2020-05-15 | $0.0202700 | $0.0181600 | $0.0234700 | $0.0181600 |
2020-05-16 | $0.0181600 | $0.0187700 | $0.0199000 | $0.0182100 |
2020-05-17 | $0.0187700 | $0.0193400 | $0.0193400 | $0.0191500 |
2020-05-18 | $0.0193400 | $0.0193500 | $0.0194500 | $0.0193500 |
2020-05-19 | $0.0193500 | $0.0200500 | $0.0200500 | $0.0194600 |
2020-05-20 | $0.0200500 | $0.0194900 | $0.0247200 | $0.0194900 |
2020-05-21 | $0.0194900 | $0.0179400 | $0.0185700 | $0.0179400 |
2020-05-22 | $0.0179400 | $0.0181600 | $0.0185200 | $0.0181600 |
2020-05-23 | $0.0181600 | $0.0185600 | $0.0185600 | $0.0181900 |
2020-05-24 | $0.0185600 | $0.0175200 | $0.0182200 | $0.0172600 |
2020-05-25 | $0.0175200 | $0.0183400 | $0.0183400 | $0.0178900 |
2020-05-26 | $0.0183400 | $0.0177800 | $0.0183100 | $0.0177800 |
2020-05-27 | $0.0177800 | $0.0224600 | $0.0366300 | $0.0185000 |
2020-05-28 | $0.0224600 | $0.0231800 | $0.0257700 | $0.0205000 |
2020-05-29 | $0.0231800 | $0.0198900 | $0.0228100 | $0.0198900 |
2020-05-30 | $0.0198900 | $0.0199800 | $0.0214400 | $0.0198800 |
2020-05-31 | $0.0199800 | $0.0199400 | $0.0224900 | $0.0194700 |
2020-06-01 | $0.0199400 | $0.0218500 | $0.0263400 | $0.0214400 |
2020-06-02 | $0.0218500 | $0.0210500 | $0.0222900 | $0.0203800 |
2020-06-03 | $0.0210500 | $0.0290000 | $0.0561 | $0.0213600 |
2020-06-04 | $0.0290000 | $0.0277200 | $0.0391800 | $0.0236000 |
2020-06-05 | $0.0277200 | $0.0240600 | $0.0272300 | $0.0231900 |
2020-06-06 | $0.0240600 | $0.0246600 | $0.0259200 | $0.0241800 |
2020-06-07 | $0.0246600 | $0.0253500 | $0.0388100 | $0.0247700 |
2020-06-08 | $0.0253500 | $0.0249500 | $0.0387400 | $0.0249500 |
2020-06-09 | $0.0249500 | $0.0261100 | $0.0298300 | $0.0249400 |
2020-06-10 | $0.0261100 | $0.0250300 | $0.0264100 | $0.0250300 |
2020-06-11 | $0.0250300 | $0.0235400 | $0.0296600 | $0.0232600 |
2020-06-12 | $0.0235400 | $0.0239400 | $0.0240400 | $0.0239400 |
2020-06-13 | $0.0239400 | $0.0228300 | $0.0243500 | $0.0228300 |
2020-06-14 | $0.0228300 | $0.0225900 | $0.0244500 | $0.0224900 |
2020-06-15 | $0.0225900 | $0.0227300 | $0.0228200 | $0.0227300 |
2020-06-16 | $0.0227300 | $0.0233400 | $0.0233400 | $0.0229600 |
2020-06-17 | $0.0233400 | $0.0228000 | $0.0231700 | $0.0228000 |
2020-06-18 | $0.0228000 | $0.0250500 | $0.0250500 | $0.0226100 |
2020-06-19 | $0.0250500 | $0.0226000 | $0.0248400 | $0.0226000 |
2020-06-20 | $0.0226000 | $0.0229300 | $0.0229300 | $0.0225600 |
2020-06-21 | $0.0229300 | $0.0236000 | $0.0275100 | $0.0224900 |
2020-06-22 | $0.0236000 | $0.0234500 | $0.0250000 | $0.0234500 |
2020-06-23 | $0.0234500 | $0.0236800 | $0.0236800 | $0.0231900 |
2020-06-24 | $0.0236800 | $0.0228600 | $0.0228600 | $0.0224900 |
2020-06-25 | $0.0228600 | $0.0237500 | $0.0254100 | $0.0224600 |
2020-06-26 | $0.0237500 | $0.0230800 | $0.0236300 | $0.0221600 |
2020-06-27 | $0.0230800 | $0.0231500 | $0.0231500 | $0.0217100 |
2020-06-28 | $0.0231500 | $0.0234400 | $0.0234400 | $0.0219800 |
2020-06-29 | $0.0234400 | $0.0234300 | $0.0236100 | $0.0221400 |
2020-06-30 | $0.0234300 | $0.0220200 | $0.0233000 | $0.0205600 |
2020-07-01 | $0.0220200 | $0.0246700 | $0.0248500 | $0.0222700 |
2020-07-02 | $0.0246700 | $0.0227300 | $0.0272800 | $0.0227300 |
2020-07-03 | $0.0227300 | $0.0233000 | $0.0233000 | $0.0218500 |
2020-07-04 | $0.0233000 | $0.0223100 | $0.0242300 | $0.0221200 |
2020-07-05 | $0.0223100 | $0.0219800 | $0.0239800 | $0.0219800 |
2020-07-06 | $0.0219800 | $0.0240200 | $0.0242100 | $0.0226200 |
2020-07-07 | $0.0240200 | $0.0248100 | $0.0276800 | $0.0237900 |
2020-07-08 | $0.0248100 | $0.0241600 | $0.0253000 | $0.0229400 |
2020-07-09 | $0.0241600 | $0.0238400 | $0.0239300 | $0.0224500 |
2020-07-10 | $0.0238400 | $0.0235900 | $0.0246100 | $0.0228500 |
2020-07-11 | $0.0235900 | $0.0231900 | $0.0246600 | $0.0231900 |
2020-07-12 | $0.0231900 | $0.0249300 | $0.0249300 | $0.0233500 |
2020-07-13 | $0.0249300 | $0.0243000 | $0.0247600 | $0.0243000 |
2020-07-14 | $0.0243000 | $0.0350800 | $0.0350800 | $0.0243400 |
2020-07-15 | $0.0350800 | $0.0330000 | $0.0367700 | $0.0329100 |
2020-07-16 | $0.0330000 | $0.0263000 | $0.0345200 | $0.0228300 |
2020-07-17 | $0.0263000 | $0.0457800 | $0.0595 | $0.0225300 |
2020-07-18 | $0.0457800 | $0.0263400 | $0.0610 | $0.0244100 |
2020-07-19 | $0.0263400 | $0.0466300 | $0.0599 | $0.0264500 |
2020-07-20 | $0.0466300 | $0.0370200 | $0.0474700 | $0.0362000 |
2020-07-21 | $0.0370200 | $0.0377600 | $0.0396400 | $0.0342800 |
2020-07-22 | $0.0377600 | $0.0512 | $0.0691 | $0.0383400 |
2020-07-23 | $0.0512 | $0.0530 | $0.0601 | $0.0413500 |
2020-07-24 | $0.0530 | $0.0498500 | $0.0526 | $0.0426900 |
2020-07-25 | $0.0498500 | $0.0468900 | $0.0507 | $0.0467900 |
2020-07-26 | $0.0468900 | $0.0666 | $0.0700 | $0.0460300 |
2020-07-27 | $0.0666 | $0.0549 | $0.0740 | $0.0512 |
2020-07-28 | $0.0549 | $0.0502 | $0.0588 | $0.0485400 |
2020-07-29 | $0.0502 | $0.0533 | $0.0533 | $0.0503 |
2020-07-30 | $0.0533 | $0.0494600 | $0.0534 | $0.0494600 |
2020-07-31 | $0.0494600 | $0.0515 | $0.0515 | $0.0504 |
2020-08-01 | $0.0515 | $0.0711 | $0.0711 | $0.0526 |
2020-08-02 | $0.0711 | $0.0744 | $0.0779 | $0.0529 |
2020-08-03 | $0.0744 | $0.0718 | $0.0797 | $0.0646 |
2020-08-04 | $0.0718 | $0.0671 | $0.0770 | $0.0644 |
2020-08-05 | $0.0671 | $0.0699 | $0.0705 | $0.0536 |
2020-08-06 | $0.0699 | $0.0705 | $0.0706 | $0.0589 |
2020-08-07 | $0.0705 | $0.0603 | $0.0695 | $0.0587 |
2020-08-08 | $0.0603 | $0.0703 | $0.0706 | $0.0606 |
2020-08-09 | $0.0703 | $0.0687 | $0.0818 | $0.0554 |
2020-08-10 | $0.0687 | $0.0690 | $0.0786 | $0.0607 |
2020-08-11 | $0.0690 | $0.0690 | $0.0726 | $0.0626 |
2020-08-12 | $0.0690 | $0.0694 | $0.0789 | $0.0636 |
2020-08-13 | $0.0694 | $0.0684 | $0.0729 | $0.0684 |
2020-08-14 | $0.0684 | $0.0626 | $0.0705 | $0.0617 |
2020-08-15 | $0.0626 | $0.0689 | $0.0712 | $0.0631 |
2020-08-16 | $0.0689 | $0.0692 | $0.0692 | $0.0692 |
2020-08-17 | $0.0692 | $0.0715 | $0.0715 | $0.0715 |
2020-08-18 | $0.0715 | $0.0695 | $0.0695 | $0.0695 |
2020-08-19 | $0.0695 | $0.0683 | $0.0683 | $0.0683 |
2020-08-20 | $0.0683 | $0.0689 | $0.0689 | $0.0689 |
2020-08-21 | $0.0689 | $0.0670 | $0.0670 | $0.0670 |
2020-08-22 | $0.0670 | $0.0678 | $0.0678 | $0.0678 |
2020-08-23 | $0.0678 | $0.0677 | $0.0677 | $0.0677 |
2020-08-24 | $0.0677 | $0.0683 | $0.0683 | $0.0683 |
2020-08-25 | $0.0683 | $0.0658 | $0.0658 | $0.0658 |
2020-08-26 | $0.0658 | $0.0666 | $0.0666 | $0.0666 |
2020-08-27 | $0.0666 | $0.0658 | $0.0658 | $0.0658 |
2020-08-28 | $0.0658 | $0.0670 | $0.0670 | $0.0670 |
2020-08-29 | $0.0670 | $0.0667 | $0.0667 | $0.0667 |
2020-08-30 | $0.0667 | $0.0681 | $0.0681 | $0.0681 |
2020-08-31 | $0.0681 | $0.0677 | $0.0677 | $0.0677 |
2020-09-01 | $0.0677 | $0.0693 | $0.0693 | $0.0693 |
2020-09-02 | $0.0693 | $0.0662 | $0.0662 | $0.0662 |
2020-09-03 | $0.0662 | $0.0591 | $0.0591 | $0.0591 |
2020-09-04 | $0.0591 | $0.0608 | $0.0608 | $0.0608 |
2020-09-05 | $0.0608 | $0.0591 | $0.0591 | $0.0591 |
2020-09-06 | $0.0591 | $0.0596 | $0.0596 | $0.0596 |
2020-09-07 | $0.0596 | $0.0582 | $0.0603 | $0.0582 |
2020-09-08 | $0.0582 | $0.0524 | $0.0588 | $0.0435500 |
2020-09-09 | $0.0524 | $0.0665 | $0.0665 | $0.0520 |
2020-09-10 | $0.0665 | $0.0602 | $0.0673 | $0.0529 |
2020-09-11 | $0.0602 | $0.0601 | $0.0652 | $0.0552 |
2020-09-12 | $0.0601 | $0.0644 | $0.0644 | $0.0564 |
2020-09-13 | $0.0644 | $0.0619 | $0.0637 | $0.0568 |
2020-09-14 | $0.0619 | $0.0644 | $0.0673 | $0.0626 |
2020-09-15 | $0.0644 | $0.0663 | $0.0663 | $0.0650 |
2020-09-16 | $0.0663 | $0.0665 | $0.0674 | $0.0649 |
2020-09-17 | $0.0665 | $0.0624 | $0.0692 | $0.0611 |
2020-09-18 | $0.0624 | $0.0611 | $0.0624 | $0.0602 |
2020-09-19 | $0.0611 | $0.0720 | $0.0720 | $0.0620 |
2020-09-20 | $0.0720 | $0.0778 | $0.0819 | $0.0617 |
2020-09-21 | $0.0778 | $0.0703 | $0.0749 | $0.0614 |
2020-09-22 | $0.0703 | $0.0583 | $0.0711 | $0.0528 |
2020-09-23 | $0.0583 | $0.0611 | $0.0647 | $0.0513 |
2020-09-24 | $0.0611 | $0.0648 | $0.0740 | $0.0568 |
2020-09-25 | $0.0648 | $0.0651 | $0.0682 | $0.0568 |
2020-09-26 | $0.0651 | $0.0596 | $0.0654 | $0.0590 |
2020-09-27 | $0.0596 | $0.0657 | $0.0657 | $0.0598 |
2020-09-28 | $0.0657 | $0.0321000 | $0.0652 | $0.0321000 |
2020-09-29 | $0.0321000 | $0.0572 | $0.0596 | $0.0325200 |
2020-09-30 | $0.0572 | $0.0563 | $0.0593 | $0.0552 |
2020-10-01 | $0.0563 | $0.0636 | $0.0636 | $0.0532 |
2020-10-02 | $0.0636 | $0.0592 | $0.0634 | $0.0561 |
2020-10-03 | $0.0592 | $0.0623 | $0.0623 | $0.0591 |
2020-10-04 | $0.0623 | $0.0571 | $0.0630 | $0.0536 |
2020-10-05 | $0.0571 | $0.0553 | $0.0603 | $0.0553 |
2020-10-06 | $0.0553 | $0.0511 | $0.0568 | $0.0511 |
2020-10-07 | $0.0511 | $0.0533 | $0.0747 | $0.0514 |
2020-10-08 | $0.0533 | $0.0598 | $0.0598 | $0.0545 |
2020-10-09 | $0.0598 | $0.0616 | $0.0616 | $0.0566 |
2020-10-10 | $0.0616 | $0.0597 | $0.0791 | $0.0597 |
2020-10-11 | $0.0597 | $0.0626 | $0.0660 | $0.0601 |
2020-10-12 | $0.0626 | $0.0615 | $0.0676 | $0.0594 |
2020-10-13 | $0.0615 | $0.0629 | $0.0731 | $0.0609 |
2020-10-14 | $0.0629 | $0.0630 | $0.0663 | $0.0629 |
2020-10-15 | $0.0630 | $0.0716 | $0.0799 | $0.0613 |
2020-10-16 | $0.0716 | $0.0799 | $0.0803 | $0.0606 |
2020-10-29 | $0.0772 | $0.0821 | $0.0821 | $0.0782 |
2020-10-30 | $0.0821 | $0.0820 | $0.0821 | $0.0820 |
2020-11-07 | $0.0853 | $0.0802 | $0.0812 | $0.0802 |
2020-11-08 | $0.0802 | $0.0799 | $0.0802 | $0.0799 |
2020-11-09 | $0.0852 | $0.0896 | $0.0896 | $0.0843 |
2020-11-10 | $0.0896 | $0.0856 | $0.0893 | $0.0856 |
2020-11-11 | $0.0858 | $0.0879 | $0.0879 | $0.0879 |
2020-11-12 | $0.0880 | $0.1042000 | $0.1043000 | $0.0912 |
2020-11-13 | $0.1044000 | $0.1013000 | $0.1045000 | $0.0944 |
2020-11-14 | $0.1013000 | $0.1027000 | $0.1027000 | $0.0930 |
2020-11-15 | $0.1026000 | $0.1020000 | $0.1020000 | $0.1019000 |
2020-11-16 | $0.1020000 | $0.0870 | $0.1071000 | $0.0788 |
2020-11-17 | $0.0870 | $0.0937 | $0.1059000 | $0.0773 |
2020-11-18 | $0.0937 | $0.0881 | $0.0990 | $0.0530 |
2020-11-19 | $0.0879 | $0.0578 | $0.0881 | $0.0576 |
2020-11-20 | $0.0578 | $0.0785 | $0.0794 | $0.0458800 |
2020-11-21 | $0.0786 | $0.0514 | $0.0789 | $0.0514 |
2020-11-22 | $0.0514 | $0.0556 | $0.0556 | $0.0506 |
2020-11-23 | $0.0557 | $0.0524 | $0.0763 | $0.0524 |
2020-11-24 | $0.0524 | $0.0545 | $0.0775 | $0.0545 |
2020-11-25 | $0.0546 | $0.0535 | $0.0563 | $0.0535 |
2020-11-26 | $0.0534 | $0.0566 | $0.0566 | $0.0430600 |
2020-11-27 | $0.0566 | $0.0567 | $0.0567 | $0.0566 |
2020-11-30 | $0.0937 | $0.0654 | $0.1014000 | $0.0630 |
2020-12-01 | $0.0654 | $0.0591 | $0.0627 | $0.0589 |
2020-12-02 | $0.0588 | $0.0592 | $0.0682 | $0.0592 |
2020-12-03 | $0.0592 | $0.0633 | $0.0633 | $0.0551 |
2020-12-04 | $0.0632 | $0.0536 | $0.0649 | $0.0536 |
2020-12-05 | $0.0534 | $0.0507 | $0.0578 | $0.0480300 |
2020-12-06 | $0.0508 | $0.0511 | $0.0580 | $0.0431300 |
2020-12-07 | $0.0512 | $0.0553 | $0.0668 | $0.0503 |
2020-12-08 | $0.0543 | $0.0543 | $0.0543 | $0.0543 |
Pair | Exchange |
---|---|
ZNZ/BTC | crex24 |
ZNZ/BTC | graviex |
ZNZ/ETH | graviex |
ZNZ/USDC | graviex |