Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZEEETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.00000785 | -0.00000006 | -0.76% | 0.00000779 | 0.00000859 | 0.00000773 | 37,360.00 |
| Apr 23 2024 | 0.00000791 | 0.00000044 | 5.89% | 0.00000741 | 0.00000797 | 0.00000738 | 52,065.00 |
| Apr 22 2024 | 0.00000747 | -0.00000001 | -0.13% | 0.00000752 | 0.00000768 | 0.00000738 | 198,207.00 |
| Apr 21 2024 | 0.00000748 | 0.00000016 | 2.19% | 0.00000728 | 0.00000752 | 0.00000717 | 23,033.00 |
| Apr 20 2024 | 0.00000732 | -0.00000030 | -3.94% | 0.00000785 | 0.00000790 | 0.00000717 | 23,912.00 |
| Apr 19 2024 | 0.00000762 | 0.00000024 | 3.25% | 0.00000708 | 0.00000762 | 0.00000672 | 12,378.00 |
| Apr 18 2024 | 0.00000738 | -0.00000009 | -1.20% | 0.00000731 | 0.00000738 | 0.00000693 | 50,359.00 |
| Apr 17 2024 | 0.00000747 | 0.00000007 | 0.95% | 0.00000739 | 0.00000747 | 0.00000730 | 21,399.00 |
| Apr 16 2024 | 0.00000740 | -0.00000010 | -1.33% | 0.00000775 | 0.00000775 | 0.00000728 | 5,628.00 |
| Apr 15 2024 | 0.00000750 | -0.00000200 | -21.88% | 0.00000862 | 0.00000862 | 0.00000750 | 1,186.00 |
| Apr 14 2024 | 0.00000914 | 0.00000100 | 12.69% | 0.00000897 | 0.00000914 | 0.00000897 | 439.00 |
| Apr 13 2024 | 0.00000788 | 0.00 | 0.00% | 0.00000788 | 0.00000788 | 0.00000788 | 0.00 |
| Apr 12 2024 | 0.00000788 | -0.00000052 | -6.19% | 0.00000833 | 0.00000879 | 0.00000773 | 73,678.00 |
| Apr 11 2024 | 0.00000840 | 0.00000016 | 1.94% | 0.00000808 | 0.00000849 | 0.00000806 | 59,093.00 |
| Apr 10 2024 | 0.00000824 | 0.00000010 | 1.23% | 0.00000812 | 0.00000835 | 0.00000809 | 19,173.00 |
| Apr 09 2024 | 0.00000814 | -0.00000007 | -0.85% | 0.00000834 | 0.00000846 | 0.00000814 | 38,837.00 |
| Apr 08 2024 | 0.00000821 | -0.00000048 | -5.52% | 0.00000869 | 0.00000878 | 0.00000813 | 50,423.00 |
| Apr 07 2024 | 0.00000869 | 0.00000007 | 0.81% | 0.00000879 | 0.00000884 | 0.00000867 | 19,791.00 |
| Apr 06 2024 | 0.00000862 | -0.00000052 | -5.69% | 0.00000884 | 0.00000892 | 0.00000862 | 24,731.00 |
| Apr 05 2024 | 0.00000914 | 0.00000049 | 5.66% | 0.00000918 | 0.00000954 | 0.00000911 | 35,579.00 |
| Apr 04 2024 | 0.00000865 | 0.00000044 | 5.36% | 0.00000843 | 0.00000871 | 0.00000839 | 4,081.00 |
| Apr 03 2024 | 0.00000821 | -0.00000037 | -4.31% | 0.00000851 | 0.00000861 | 0.00000818 | 52,793.00 |
| Apr 02 2024 | 0.00000858 | -0.00000040 | -4.45% | 0.00000913 | 0.00000921 | 0.00000845 | 69,494.00 |
| Apr 01 2024 | 0.00000898 | -0.00000047 | -4.97% | 0.00000949 | 0.00000974 | 0.00000898 | 36,611.00 |
| Mar 31 2024 | 0.00000945 | -0.00000017 | -1.77% | 0.00000963 | 0.00000980 | 0.00000918 | 69,609.00 |
| Mar 30 2024 | 0.00000962 | -0.00000003 | -0.31% | 0.00000967 | 0.00001 | 0.00000952 | 14,758.00 |
| Mar 29 2024 | 0.00000965 | -0.00000049 | -4.83% | 0.00001 | 0.00001 | 0.00000965 | 104,371.00 |
| Mar 28 2024 | 0.00001 | 0.00000043 | 4.43% | 0.00000967 | 0.000017 | 0.00000927 | 161,594.00 |
| Mar 27 2024 | 0.00000971 | -0.00000042 | -4.15% | 0.00001 | 0.00001 | 0.00000926 | 192,649.00 |
| Mar 26 2024 | 0.00001 | -0.00000076 | -6.98% | 0.000011 | 0.000012 | 0.00001 | 196,059.00 |
| Mar 25 2024 | 0.000011 | -0.00000076 | -6.52% | 0.000012 | 0.000012 | 0.000011 | 307,082.00 |
| Mar 24 2024 | 0.000012 | 0.00000062 | 5.62% | 0.000011 | 0.000012 | 0.000011 | 197,615.00 |
| Mar 23 2024 | 0.000011 | -0.00000001 | -0.09% | 0.000011 | 0.000011 | 0.000011 | 332,003.00 |
| Mar 22 2024 | 0.000011 | -0.00000037 | -3.24% | 0.000011 | 0.000012 | 0.000011 | 262,677.00 |
| Mar 21 2024 | 0.000011 | 0.00000035 | 3.16% | 0.000011 | 0.000012 | 0.000011 | 224,994.00 |
| Mar 20 2024 | 0.000011 | -0.00000079 | -6.67% | 0.000012 | 0.000012 | 0.000011 | 415,278.00 |
| Mar 19 2024 | 0.000012 | -0.00000003 | -0.25% | 0.000012 | 0.000012 | 0.000011 | 274,781.00 |
| Mar 18 2024 | 0.000012 | 0.00000027 | 2.33% | 0.000012 | 0.000013 | 0.000012 | 298,430.00 |
| Mar 17 2024 | 0.000012 | -0.00000001 | -0.09% | 0.000012 | 0.000012 | 0.000011 | 269,381.00 |
| Mar 16 2024 | 0.000012 | -0.00000070 | -5.68% | 0.000012 | 0.000013 | 0.000011 | 230,909.00 |
| Mar 15 2024 | 0.000012 | 0.00000080 | 6.94% | 0.000012 | 0.000013 | 0.000011 | 191,523.00 |
| Mar 14 2024 | 0.000012 | 0.00000035 | 3.13% | 0.000011 | 0.000014 | 0.000011 | 235,342.00 |
| Mar 13 2024 | 0.000011 | 0.00000200 | 21.91% | 0.00000926 | 0.000011 | 0.00000882 | 291,384.00 |
| Mar 12 2024 | 0.00000913 | 0.00000100 | 12.50% | 0.00000792 | 0.00000944 | 0.00000792 | 329,307.00 |
| Mar 11 2024 | 0.00000800 | -0.00000057 | -6.65% | 0.00000871 | 0.00000893 | 0.00000777 | 377,853.00 |
| Mar 10 2024 | 0.00000857 | 0.00000100 | 13.46% | 0.00000731 | 0.00000905 | 0.00000710 | 364,323.00 |
| Mar 09 2024 | 0.00000743 | 0.00000039 | 5.54% | 0.00000705 | 0.00000772 | 0.00000684 | 460,222.00 |
| Mar 08 2024 | 0.00000704 | -0.00000041 | -5.50% | 0.00000737 | 0.00000744 | 0.00000700 | 449,856.00 |
| Mar 07 2024 | 0.00000745 | -0.00000059 | -7.34% | 0.00000809 | 0.00000831 | 0.00000731 | 345,118.00 |
| Mar 06 2024 | 0.00000804 | 0.00000026 | 3.34% | 0.00000775 | 0.00000811 | 0.00000717 | 327,082.00 |
| Mar 05 2024 | 0.00000778 | -0.00000034 | -4.19% | 0.00000820 | 0.00000833 | 0.00000709 | 328,888.00 |
| Mar 04 2024 | 0.00000812 | 0.00000005 | 0.62% | 0.00000806 | 0.00000905 | 0.00000793 | 291,502.00 |
| Mar 03 2024 | 0.00000807 | 0.00000007 | 0.88% | 0.00000801 | 0.00000815 | 0.00000773 | 360,432.00 |
| Mar 02 2024 | 0.00000800 | 0.00000085 | 11.89% | 0.00000720 | 0.00000819 | 0.00000720 | 387,607.00 |
| Mar 01 2024 | 0.00000715 | 0.00000069 | 10.68% | 0.00000655 | 0.00000754 | 0.00000633 | 482,449.00 |
| Feb 29 2024 | 0.00000646 | 0.00000034 | 5.56% | 0.00000609 | 0.00000682 | 0.00000594 | 522,591.00 |
| Feb 28 2024 | 0.00000612 | -0.00000002 | -0.33% | 0.00000614 | 0.00000671 | 0.00000575 | 484,270.00 |
| Feb 27 2024 | 0.00000614 | 0.00000003 | 0.49% | 0.00000606 | 0.00000616 | 0.00000580 | 623,876.00 |
| Feb 26 2024 | 0.00000611 | -0.00000002 | -0.33% | 0.00000621 | 0.00000649 | 0.00000603 | 438,377.00 |
| Feb 25 2024 | 0.00000613 | 0.00000002 | 0.33% | 0.00000617 | 0.00000651 | 0.00000588 | 427,401.00 |
| Feb 24 2024 | 0.00000611 | -0.00000005 | -0.81% | 0.00000617 | 0.00000633 | 0.00000597 | 767,097.00 |
| Feb 23 2024 | 0.00000616 | -0.00000008 | -1.28% | 0.00000624 | 0.00000644 | 0.00000605 | 549,937.00 |
| Feb 22 2024 | 0.00000624 | -0.00000053 | -7.83% | 0.00000675 | 0.00000712 | 0.00000605 | 463,709.00 |
| Feb 21 2024 | 0.00000677 | -0.00000030 | -4.24% | 0.00000703 | 0.00000737 | 0.00000677 | 451,900.00 |
| Feb 20 2024 | 0.00000707 | -0.00000027 | -3.68% | 0.00000736 | 0.00000754 | 0.00000700 | 586,364.00 |
| Feb 19 2024 | 0.00000734 | 0.00000007 | 0.96% | 0.00000732 | 0.00000760 | 0.00000714 | 473,017.00 |
| Feb 18 2024 | 0.00000727 | -0.00000037 | -4.84% | 0.00000763 | 0.00000767 | 0.00000714 | 551,491.00 |
| Feb 17 2024 | 0.00000764 | -0.00000016 | -2.05% | 0.00000766 | 0.00000789 | 0.00000750 | 581,319.00 |
| Feb 16 2024 | 0.00000780 | -0.00000017 | -2.13% | 0.00000796 | 0.00000804 | 0.00000722 | 382,315.00 |
| Feb 15 2024 | 0.00000797 | 0.00000050 | 6.69% | 0.00000743 | 0.00000919 | 0.00000730 | 411,025.00 |
| Feb 14 2024 | 0.00000747 | -0.00000023 | -2.99% | 0.00000759 | 0.00000782 | 0.00000735 | 541,367.00 |
| Feb 13 2024 | 0.00000770 | 0.00000011 | 1.45% | 0.00000754 | 0.00000800 | 0.00000741 | 395,181.00 |
| Feb 12 2024 | 0.00000759 | -0.00000059 | -7.21% | 0.00000786 | 0.00000815 | 0.00000749 | 472,119.00 |
| Feb 11 2024 | 0.00000818 | -0.00000005 | -0.61% | 0.00000810 | 0.00000828 | 0.00000798 | 589,569.00 |
| Feb 10 2024 | 0.00000823 | -0.00000091 | -9.96% | 0.00000916 | 0.00000929 | 0.00000805 | 426,347.00 |
| Feb 09 2024 | 0.00000914 | -0.00000023 | -2.45% | 0.00000942 | 0.00000947 | 0.00000903 | 268,772.00 |
| Feb 08 2024 | 0.00000937 | 0.00000020 | 2.18% | 0.00000926 | 0.00000946 | 0.00000908 | 191,445.00 |
| Feb 07 2024 | 0.00000917 | 0.00000008 | 0.88% | 0.00000911 | 0.00000961 | 0.00000905 | 493,851.00 |
| Feb 06 2024 | 0.00000909 | -0.00000039 | -4.11% | 0.00000946 | 0.00000957 | 0.00000904 | 402,191.00 |
| Feb 05 2024 | 0.00000948 | -0.00000003 | -0.32% | 0.00000950 | 0.00000983 | 0.00000937 | 370,630.00 |
| Feb 04 2024 | 0.00000951 | 0.00000012 | 1.28% | 0.00000963 | 0.00000981 | 0.00000937 | 331,955.00 |
| Feb 03 2024 | 0.00000939 | 0.00000005 | 0.54% | 0.00000927 | 0.00000945 | 0.00000909 | 606,766.00 |
| Feb 02 2024 | 0.00000934 | -0.00000033 | -3.41% | 0.00000967 | 0.00000979 | 0.00000923 | 570,252.00 |
| Feb 01 2024 | 0.00000967 | -0.00000047 | -4.64% | 0.00001 | 0.00001 | 0.00000925 | 501,622.00 |
| Jan 31 2024 | 0.00001 | -0.00000022 | -2.12% | 0.00001 | 0.00001 | 0.00000994 | 453,267.00 |
| Jan 30 2024 | 0.00001 | 0.00000004 | 0.39% | 0.00001 | 0.000011 | 0.00001 | 343,861.00 |
| Jan 29 2024 | 0.00001 | -0.00000014 | -1.34% | 0.00001 | 0.000011 | 0.00001 | 364,826.00 |
| Jan 28 2024 | 0.00001 | -0.00000033 | -3.06% | 0.000011 | 0.000011 | 0.00001 | 463,220.00 |
| Jan 27 2024 | 0.000011 | 0.00000026 | 2.47% | 0.000011 | 0.000011 | 0.00001 | 263,338.00 |
| Jan 26 2024 | 0.000011 | 0.00000041 | 4.05% | 0.00001 | 0.000011 | 0.00000996 | 237,534.00 |
