ZUM Coin Values ZUM
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-04-02 | $0.0005330 | $0.0006120 | $0.0006120 | $0.0005440 |
2020-04-03 | $0.0006120 | $0.0005400 | $0.0006070 | $0.0005400 |
2020-04-04 | $0.0005400 | $0.0005500 | $0.0006190 | $0.0005500 |
2020-04-05 | $0.0005500 | $0.0005420 | $0.0006780 | $0.0005420 |
2020-04-06 | $0.0005420 | $0.0004410 | $0.0006610 | $0.0004410 |
2020-04-07 | $0.0004410 | $0.0005040 | $0.0005760 | $0.0004320 |
2020-04-08 | $0.0005040 | $0.0005890 | $0.0006630 | $0.0005160 |
2020-04-09 | $0.0005890 | $0.0005840 | $0.0006560 | $0.0005110 |
2020-04-10 | $0.0005840 | $0.0004810 | $0.0005500 | $0.0004810 |
2020-04-11 | $0.0004810 | $0.0004820 | $0.0004820 | $0.0004820 |
2020-04-12 | $0.0004820 | $0.0004840 | $0.0005530 | $0.0004840 |
2020-04-13 | $0.0004840 | $0.0006170 | $0.0006170 | $0.0004800 |
2020-04-14 | $0.0006170 | $0.0005500 | $0.0006190 | $0.0004820 |
2020-04-15 | $0.0005500 | $0.0004640 | $0.0005970 | $0.0004640 |
2020-04-16 | $0.0004640 | $0.0005690 | $0.0006400 | $0.0004980 |
2020-04-17 | $0.0005690 | $0.0007040 | $0.0007040 | $0.0005630 |
2020-04-18 | $0.0007040 | $0.0013800 | $0.0015980 | $0.0006540 |
2020-04-19 | $0.0013800 | $0.0015690 | $0.0019970 | $0.0012130 |
2020-04-20 | $0.0015690 | $0.0015050 | $0.0015050 | $0.0012320 |
2020-04-21 | $0.0015050 | $0.0018510 | $0.0018510 | $0.0012340 |
2020-04-22 | $0.0018510 | $0.0014270 | $0.0019270 | $0.0014270 |
2020-04-23 | $0.0014270 | $0.0014980 | $0.0016480 | $0.0014230 |
2020-04-24 | $0.0014980 | $0.0014270 | $0.0015770 | $0.0014270 |
2020-04-25 | $0.0014270 | $0.0015090 | $0.0015090 | $0.0014340 |
2020-04-26 | $0.0015090 | $0.0013860 | $0.0015400 | $0.0013860 |
2020-04-27 | $0.0013860 | $0.0014020 | $0.0014800 | $0.0013240 |
2020-04-28 | $0.0014020 | $0.0014740 | $0.0014740 | $0.0012420 |
2020-04-29 | $0.0014740 | $0.0011420 | $0.0016690 | $0.0011420 |
2020-04-30 | $0.0011420 | $0.0012960 | $0.0016410 | $0.0011230 |
2020-05-01 | $0.0012960 | $0.0015010 | $0.0016780 | $0.0012360 |
2020-05-02 | $0.0015010 | $0.0014370 | $0.0015270 | $0.0014370 |
2020-05-03 | $0.0014370 | $0.0015140 | $0.0015140 | $0.0013360 |
2020-05-04 | $0.0015140 | $0.0014210 | $0.0015100 | $0.0013320 |
2020-05-05 | $0.0014210 | $0.0015350 | $0.0015350 | $0.0013540 |
2020-05-06 | $0.0015350 | $0.0014650 | $0.0015560 | $0.0013730 |
2020-05-07 | $0.0014650 | $0.0016000 | $0.0017000 | $0.0015000 |
2020-05-08 | $0.0016000 | $0.0016670 | $0.0017650 | $0.0014710 |
2020-05-09 | $0.0016670 | $0.0016220 | $0.0017170 | $0.0015270 |
2020-05-10 | $0.0016220 | $0.0016600 | $0.0017470 | $0.0013980 |
2020-05-11 | $0.0016600 | $0.0016280 | $0.0017140 | $0.0015420 |
2020-05-12 | $0.0016280 | $0.0016760 | $0.0017640 | $0.0015880 |
2020-05-13 | $0.0016760 | $0.0018630 | $0.0018630 | $0.0016770 |
2020-05-14 | $0.0018630 | $0.0018610 | $0.0019590 | $0.0017630 |
2020-05-15 | $0.0018610 | $0.0017690 | $0.0018620 | $0.0016760 |
2020-05-16 | $0.0017690 | $0.0017840 | $0.0018770 | $0.0016900 |
2020-05-17 | $0.0017840 | $0.0019340 | $0.0019340 | $0.0017410 |
2020-05-18 | $0.0019340 | $0.0019450 | $0.0019450 | $0.0017500 |
2020-05-19 | $0.0019450 | $0.0018580 | $0.0019560 | $0.0017600 |
2020-05-20 | $0.0018580 | $0.0018070 | $0.0019020 | $0.0017120 |
2020-05-21 | $0.0018070 | $0.0017210 | $0.0018120 | $0.0016310 |
2020-05-22 | $0.0017210 | $0.0017420 | $0.0018340 | $0.0016510 |
2020-05-23 | $0.0017420 | $0.0019290 | $0.0022970 | $0.0016540 |
2020-05-24 | $0.0019290 | $0.0019180 | $0.0019180 | $0.0017440 |
2020-05-25 | $0.0019180 | $0.0018690 | $0.0019580 | $0.0018690 |
2020-05-26 | $0.0018690 | $0.0017690 | $0.0018570 | $0.0015920 |
2020-05-27 | $0.0017690 | $0.0017490 | $0.0018410 | $0.0016570 |
2020-05-28 | $0.0017490 | $0.0018200 | $0.0019160 | $0.0017240 |
2020-05-29 | $0.0018200 | $0.0017910 | $0.0018850 | $0.0016960 |
2020-05-30 | $0.0017910 | $0.0019400 | $0.0019400 | $0.0017460 |
2020-05-31 | $0.0019400 | $0.0017960 | $0.0018900 | $0.0017010 |
2020-06-01 | $0.0017960 | $0.0019400 | $0.0020420 | $0.0018380 |
2020-06-02 | $0.0019400 | $0.0018100 | $0.0019050 | $0.0017140 |
2020-06-03 | $0.0018100 | $0.0018370 | $0.0019330 | $0.0017400 |
2020-06-04 | $0.0018370 | $0.0018610 | $0.0019590 | $0.0017630 |
2020-06-05 | $0.0018610 | $0.0018280 | $0.0019240 | $0.0018280 |
2020-06-06 | $0.0018280 | $0.0018380 | $0.0019340 | $0.0017410 |
2020-06-07 | $0.0018380 | $0.0018530 | $0.0019500 | $0.0018530 |
2020-06-08 | $0.0018530 | $0.0018590 | $0.0019570 | $0.0018590 |
2020-06-09 | $0.0018590 | $0.0018580 | $0.0018580 | $0.0017600 |
2020-06-10 | $0.0018580 | $0.0018790 | $0.0019780 | $0.0016820 |
2020-06-11 | $0.0018790 | $0.0016680 | $0.0017610 | $0.0015760 |
2020-06-12 | $0.0016680 | $0.0017040 | $0.0017980 | $0.0016090 |
2020-06-13 | $0.0017040 | $0.0017050 | $0.0018000 | $0.0016110 |
2020-06-14 | $0.0017050 | $0.0016800 | $0.0017730 | $0.0015870 |
2020-06-15 | $0.0016800 | $0.0016970 | $0.0017920 | $0.0016030 |
2020-06-16 | $0.0016970 | $0.0017150 | $0.0018100 | $0.0016200 |
2020-06-17 | $0.0017150 | $0.0016080 | $0.0017970 | $0.0016080 |
2020-06-18 | $0.0016080 | $0.0016890 | $0.0017820 | $0.0015950 |
2020-06-19 | $0.0016890 | $0.0017670 | $0.0017670 | $0.0015810 |
2020-06-20 | $0.0017670 | $0.0016850 | $0.0017780 | $0.0016850 |
2020-06-21 | $0.0016850 | $0.0016730 | $0.0017660 | $0.0015800 |
2020-06-22 | $0.0016730 | $0.0017440 | $0.0018410 | $0.0016480 |
2020-06-23 | $0.0017440 | $0.0016360 | $0.0018290 | $0.0014440 |
2020-06-24 | $0.0016360 | $0.0014870 | $0.0016730 | $0.0014870 |
2020-06-25 | $0.0014870 | $0.0016630 | $0.0016630 | $0.0014790 |
2020-06-26 | $0.0016630 | $0.0014650 | $0.0016480 | $0.0014650 |
2020-06-27 | $0.0014650 | $0.0015310 | $0.0016210 | $0.0014410 |
2020-06-28 | $0.0015310 | $0.0014590 | $0.0015500 | $0.0014590 |
2020-06-29 | $0.0014590 | $0.0013780 | $0.0015620 | $0.0011940 |
2020-06-30 | $0.0013780 | $0.0015530 | $0.0015530 | $0.0012790 |
2020-07-01 | $0.0015530 | $0.0014780 | $0.0015710 | $0.0014780 |
2020-07-02 | $0.0014780 | $0.0012730 | $0.0014550 | $0.0012730 |
2020-07-03 | $0.0012730 | $0.0013600 | $0.0013600 | $0.0012690 |
2020-07-04 | $0.0013600 | $0.0013710 | $0.0014630 | $0.0012800 |
2020-07-05 | $0.0013710 | $0.0014530 | $0.0014530 | $0.0012710 |
2020-07-06 | $0.0014530 | $0.0013090 | $0.0014960 | $0.0013090 |
2020-07-07 | $0.0013090 | $0.0012960 | $0.0013890 | $0.0012960 |
2020-07-08 | $0.0012960 | $0.0013210 | $0.0014160 | $0.0013210 |
2020-07-09 | $0.0013210 | $0.0012930 | $0.0013860 | $0.0012930 |
2020-07-10 | $0.0012930 | $0.0013930 | $0.0013930 | $0.0013000 |
2020-07-11 | $0.0013930 | $0.0012930 | $0.0013860 | $0.0012930 |
2020-07-12 | $0.0012930 | $0.0013020 | $0.0013950 | $0.0013020 |
2020-07-13 | $0.0013020 | $0.0012930 | $0.0012930 | $0.0012930 |
2020-07-14 | $0.0012930 | $0.0012960 | $0.0013880 | $0.0012960 |
2020-07-15 | $0.0012960 | $0.0012870 | $0.0013790 | $0.0012870 |
2020-07-16 | $0.0012870 | $0.0012790 | $0.0013700 | $0.0012790 |
2020-07-17 | $0.0012790 | $0.0012820 | $0.0013740 | $0.0012820 |
2020-07-18 | $0.0012820 | $0.0012850 | $0.0012850 | $0.0012850 |
2020-07-19 | $0.0012850 | $0.0012900 | $0.0013820 | $0.0012900 |
2020-07-20 | $0.0012900 | $0.0012830 | $0.0012830 | $0.0012830 |
2020-07-21 | $0.0012830 | $0.0012210 | $0.0013150 | $0.0012210 |
2020-07-22 | $0.0012210 | $0.0012400 | $0.0013350 | $0.0012400 |
2020-07-23 | $0.0012400 | $0.0012500 | $0.0013460 | $0.0012500 |
2020-07-24 | $0.0012500 | $0.0013370 | $0.0014330 | $0.0012420 |
2020-07-25 | $0.0013370 | $0.0015530 | $0.0015530 | $0.0012620 |
2020-07-26 | $0.0015530 | $0.0015910 | $0.0015910 | $0.0013920 |
2020-07-27 | $0.0015910 | $0.0016560 | $0.0018770 | $0.0015460 |
2020-07-28 | $0.0016560 | $0.0016400 | $0.0018590 | $0.0016400 |
2020-07-29 | $0.0016400 | $0.0017780 | $0.0018890 | $0.0016670 |
2020-07-30 | $0.0017780 | $0.0018890 | $0.0018890 | $0.0016670 |
2020-07-31 | $0.0018890 | $0.0018160 | $0.0019300 | $0.0017030 |
2020-08-01 | $0.0018160 | $0.0017720 | $0.0020080 | $0.0015360 |
2020-08-02 | $0.0017720 | $0.0016600 | $0.0018810 | $0.0014380 |
2020-08-03 | $0.0016600 | $0.0017980 | $0.0019100 | $0.0015730 |
2020-08-04 | $0.0017980 | $0.0019030 | $0.0019030 | $0.0015670 |
2020-08-05 | $0.0019030 | $0.0019980 | $0.0021150 | $0.0016450 |
2020-08-06 | $0.0019980 | $0.0020010 | $0.0021190 | $0.0018830 |
2020-08-07 | $0.0020010 | $0.0018570 | $0.0019730 | $0.0018570 |
2020-08-08 | $0.0018570 | $0.0020010 | $0.0021190 | $0.0018830 |
2020-08-09 | $0.0020010 | $0.0019870 | $0.0019870 | $0.0018700 |
2020-08-10 | $0.0019870 | $0.0020230 | $0.0021420 | $0.0016660 |
2020-08-11 | $0.0020230 | $0.0019360 | $0.0019360 | $0.0017080 |
2020-08-12 | $0.0019360 | $0.0019670 | $0.0019670 | $0.0017360 |
2020-08-13 | $0.0019670 | $0.0021220 | $0.0021220 | $0.0017690 |
2020-08-14 | $0.0021220 | $0.0018840 | $0.0021190 | $0.0017660 |
2020-08-15 | $0.0018840 | $0.0016610 | $0.0018980 | $0.0016610 |
2020-08-16 | $0.0016610 | $0.0015490 | $0.0016690 | $0.0015490 |
2020-08-17 | $0.0015490 | $0.0015990 | $0.0015990 | $0.0015990 |
2020-08-18 | $0.0015990 | $0.0015540 | $0.0016740 | $0.0015540 |
2020-08-19 | $0.0015540 | $0.0015290 | $0.0015290 | $0.0015290 |
2020-08-20 | $0.0015290 | $0.0015420 | $0.0015420 | $0.0015420 |
2020-08-21 | $0.0015420 | $0.0014990 | $0.0014990 | $0.0014990 |
2020-08-22 | $0.0014990 | $0.0015170 | $0.0016340 | $0.0015170 |
2020-08-23 | $0.0015170 | $0.0015150 | $0.0015150 | $0.0015150 |
2020-08-24 | $0.0015150 | $0.0015280 | $0.0015280 | $0.0015280 |
2020-08-25 | $0.0015280 | $0.0014730 | $0.0015860 | $0.0014730 |
2020-08-26 | $0.0014730 | $0.0014910 | $0.0014910 | $0.0014910 |
2020-08-27 | $0.0014910 | $0.0014730 | $0.0014730 | $0.0014730 |
2020-08-28 | $0.0014730 | $0.0015000 | $0.0015000 | $0.0015000 |
2020-08-29 | $0.0015000 | $0.0014920 | $0.0014920 | $0.0014920 |
2020-08-30 | $0.0014920 | $0.0015230 | $0.0015230 | $0.0015230 |
2020-08-31 | $0.0015230 | $0.0015160 | $0.0015160 | $0.0015160 |
2020-09-01 | $0.0015160 | $0.0014310 | $0.0015500 | $0.0014310 |
2020-09-02 | $0.0014310 | $0.0013680 | $0.0014820 | $0.0013680 |
2020-09-03 | $0.0013680 | $0.0012210 | $0.0013230 | $0.0011190 |
2020-09-04 | $0.0012210 | $0.0012560 | $0.0012560 | $0.0012560 |
2020-09-05 | $0.0012560 | $0.0011180 | $0.0012200 | $0.0011180 |
2020-09-06 | $0.0011180 | $0.0011290 | $0.0011290 | $0.0011290 |
2020-09-07 | $0.0011290 | $0.0011420 | $0.0012450 | $0.0011420 |
2020-09-08 | $0.0011420 | $0.0011140 | $0.0012150 | $0.0011140 |
2020-09-09 | $0.0011140 | $0.0011250 | $0.0012270 | $0.0011250 |
2020-09-10 | $0.0011250 | $0.0011380 | $0.0011380 | $0.0011380 |
2020-09-11 | $0.0011380 | $0.0011440 | $0.0011440 | $0.0011440 |
2020-09-12 | $0.0011440 | $0.0012540 | $0.0012540 | $0.0011490 |
2020-09-13 | $0.0012540 | $0.0011370 | $0.0012400 | $0.0011370 |
2020-09-14 | $0.0011370 | $0.0012810 | $0.0012810 | $0.0011750 |
2020-09-15 | $0.0012810 | $0.0011870 | $0.0012940 | $0.0011870 |
2020-09-16 | $0.0011870 | $0.0012050 | $0.0012050 | $0.0012050 |
2020-09-17 | $0.0012050 | $0.0012040 | $0.0012040 | $0.0012040 |
2020-09-18 | $0.0012040 | $0.0012030 | $0.0012030 | $0.0012030 |
2020-09-19 | $0.0012030 | $0.0012190 | $0.0012190 | $0.0012190 |
2020-09-20 | $0.0012190 | $0.0012010 | $0.0012010 | $0.0012010 |
2020-09-21 | $0.0012010 | $0.0011460 | $0.0011460 | $0.0011460 |
2020-09-22 | $0.0011460 | $0.0011590 | $0.0011590 | $0.0011590 |
2020-09-23 | $0.0011590 | $0.0011260 | $0.0011260 | $0.0011260 |
2020-09-24 | $0.0011260 | $0.0012890 | $0.0012890 | $0.0011820 |
2020-09-25 | $0.0012890 | $0.0012830 | $0.0012830 | $0.0011760 |
2020-09-26 | $0.0012830 | $0.0011810 | $0.0012880 | $0.0011810 |
2020-09-27 | $0.0011810 | $0.0011860 | $0.0011860 | $0.0011860 |
2020-09-28 | $0.0011860 | $0.0011770 | $0.0011770 | $0.0011770 |
2020-09-29 | $0.0011770 | $0.0011930 | $0.0011930 | $0.0011930 |
2020-09-30 | $0.0011930 | $0.0011860 | $0.0011860 | $0.0011860 |
2020-10-01 | $0.0011860 | $0.0011690 | $0.0011690 | $0.0011690 |
2020-10-02 | $0.0011690 | $0.0011630 | $0.0011630 | $0.0011630 |
2020-10-03 | $0.0011630 | $0.0011610 | $0.0011610 | $0.0011610 |
2020-10-04 | $0.0011610 | $0.0011740 | $0.0011740 | $0.0011740 |
2020-10-05 | $0.0011740 | $0.0011870 | $0.0011870 | $0.0011870 |
2020-10-06 | $0.0011870 | $0.0011660 | $0.0011660 | $0.0011660 |
2020-10-07 | $0.0011660 | $0.0011740 | $0.0011740 | $0.0011740 |
2020-10-08 | $0.0011740 | $0.0012020 | $0.0012020 | $0.0012020 |
2020-10-09 | $0.0012020 | $0.0012160 | $0.0012160 | $0.0012160 |
2020-10-10 | $0.0012160 | $0.0012430 | $0.0012430 | $0.0012430 |
2020-10-11 | $0.0012430 | $0.0012510 | $0.0012510 | $0.0012510 |
2020-10-12 | $0.0012510 | $0.0012690 | $0.0013850 | $0.0012690 |
2020-10-13 | $0.0012690 | $0.0012570 | $0.0012570 | $0.0012570 |
2020-10-14 | $0.0012570 | $0.0012570 | $0.0012570 | $0.0012570 |
2020-10-15 | $0.0012570 | $0.0012660 | $0.0013810 | $0.0012660 |
2020-10-16 | $0.0012660 | $0.0012440 | $0.0012440 | $0.0012440 |
2020-10-29 | $0.0011960 | $0.0012120 | $0.0012120 | $0.0010770 |
2020-10-30 | $0.0012120 | $0.0012100 | $0.0012120 | $0.0012100 |
2020-11-07 | $0.0010910 | $0.0013360 | $0.0013360 | $0.0010390 |
2020-11-08 | $0.0013360 | $0.0013300 | $0.0013360 | $0.0013300 |
2020-11-09 | $0.0012910 | $0.0012440 | $0.0012620 | $0.0012440 |
2020-11-10 | $0.0010730 | $0.0012250 | $0.0012250 | $0.0010720 |
2020-11-11 | $0.0012250 | $0.0010990 | $0.0012560 | $0.0010990 |
2020-11-12 | $0.0012990 | $0.0012990 | $0.0012990 | $0.0012940 |
2020-11-13 | $0.0013000 | $0.0013400 | $0.0013400 | $0.0013400 |
2020-11-14 | $0.0013400 | $0.0012990 | $0.0012990 | $0.0012990 |
2020-11-15 | $0.0012950 | $0.0012660 | $0.0012660 | $0.0012610 |
2020-11-16 | $0.0011180 | $0.0011710 | $0.0011710 | $0.0011710 |
2020-11-17 | $0.0012990 | $0.0012270 | $0.0013620 | $0.0012270 |
2020-11-18 | $0.0012380 | $0.0012450 | $0.0014230 | $0.0012450 |
2020-11-19 | $0.0012450 | $0.0012480 | $0.0012480 | $0.0012480 |
2020-11-20 | $0.0011990 | $0.0012940 | $0.0012940 | $0.0012940 |
2020-11-21 | $0.0013070 | $0.0013090 | $0.0014960 | $0.0013090 |
2020-11-22 | $0.0014030 | $0.0013120 | $0.0014180 | $0.0013120 |
2020-11-23 | $0.0013160 | $0.0015890 | $0.0015890 | $0.0012240 |
2020-11-24 | $0.0011030 | $0.0011470 | $0.0011470 | $0.0011470 |
2020-11-25 | $0.0015790 | $0.0009670 | $0.0014930 | $0.0007440 |
2020-11-26 | $0.0009360 | $0.0008540 | $0.0008540 | $0.0008540 |
2020-11-27 | $0.0008540 | $0.0008570 | $0.0008570 | $0.0008540 |
2020-11-30 | $0.0009100 | $0.0011810 | $0.0011810 | $0.0009840 |
2020-12-01 | $0.0011810 | $0.0009440 | $0.0011320 | $0.0009440 |
2020-12-02 | $0.0009400 | $0.0009600 | $0.0009600 | $0.0009600 |
2020-12-03 | $0.0012620 | $0.0006230 | $0.0013020 | $0.0006230 |
2020-12-04 | $0.0007780 | $0.0007500 | $0.0007500 | $0.0007500 |
2020-12-05 | $0.0007470 | $0.0007660 | $0.0009570 | $0.0007660 |
2020-12-06 | $0.0007660 | $0.0007740 | $0.0007740 | $0.0007740 |
2020-12-07 | $0.0007750 | $0.0007680 | $0.0009600 | $0.0007680 |
2020-12-08 | $0.0005950 | $0.0005950 | $0.0005950 | $0.0005950 |
Pair | Exchange |
---|---|
ZUM/BTC | crex24 |
ZUM/ETH | crex24 |
ZUM/USDT | stocksexchange |