Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
ZILETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.00000817 | -0.00000029 | -3.43% | 0.00000842 | 0.00000880 | 0.00000813 | 407,363.00 |
| Apr 23 2024 | 0.00000846 | 0.00000013 | 1.56% | 0.00000834 | 0.00000846 | 0.00000820 | 105,137.00 |
| Apr 22 2024 | 0.00000833 | 0.00000011 | 1.34% | 0.00000820 | 0.00000836 | 0.00000820 | 53,078.00 |
| Apr 21 2024 | 0.00000822 | -0.00000014 | -1.67% | 0.00000838 | 0.00000838 | 0.00000814 | 52,113.00 |
| Apr 20 2024 | 0.00000836 | 0.00000026 | 3.21% | 0.00000809 | 0.00000842 | 0.00000809 | 155,763.00 |
| Apr 19 2024 | 0.00000810 | 0.00000015 | 1.89% | 0.00000794 | 0.00000822 | 0.00000787 | 88,458.00 |
| Apr 18 2024 | 0.00000795 | 0.00000001 | 0.13% | 0.00000780 | 0.00000796 | 0.00000767 | 118,670.00 |
| Apr 17 2024 | 0.00000794 | 0.00000007 | 0.89% | 0.00000781 | 0.00000795 | 0.00000760 | 106,370.00 |
| Apr 16 2024 | 0.00000787 | 0.00000010 | 1.29% | 0.00000778 | 0.00000795 | 0.00000767 | 256,410.00 |
| Apr 15 2024 | 0.00000777 | -0.00000018 | -2.26% | 0.00000797 | 0.00000834 | 0.00000770 | 678,836.00 |
| Apr 14 2024 | 0.00000795 | 0.00000008 | 1.02% | 0.00000780 | 0.00000812 | 0.00000767 | 775,115.00 |
| Apr 13 2024 | 0.00000787 | -0.00000079 | -9.12% | 0.00000860 | 0.00000863 | 0.00000716 | 992,653.00 |
| Apr 12 2024 | 0.00000866 | -0.00000093 | -9.70% | 0.00000958 | 0.00000983 | 0.00000696 | 1,240,958.00 |
| Apr 11 2024 | 0.00000959 | 0.00000027 | 2.90% | 0.00000931 | 0.00000968 | 0.00000920 | 229,656.00 |
| Apr 10 2024 | 0.00000932 | -0.00000010 | -1.06% | 0.00000941 | 0.00000956 | 0.00000918 | 28,736.00 |
| Apr 09 2024 | 0.00000942 | -0.00000014 | -1.46% | 0.00000950 | 0.00000959 | 0.00000935 | 177,032.00 |
| Apr 08 2024 | 0.00000956 | -0.00000018 | -1.85% | 0.00000968 | 0.00000968 | 0.00000944 | 156,291.00 |
| Apr 07 2024 | 0.00000974 | -0.00000009 | -0.92% | 0.00000981 | 0.00000995 | 0.00000970 | 126,226.00 |
| Apr 06 2024 | 0.00000983 | 0.00000011 | 1.13% | 0.00000971 | 0.00000984 | 0.00000968 | 55,964.00 |
| Apr 05 2024 | 0.00000972 | -0.00000016 | -1.62% | 0.00000985 | 0.00000990 | 0.00000964 | 89,695.00 |
| Apr 04 2024 | 0.00000988 | 0.00000023 | 2.38% | 0.00000968 | 0.00000992 | 0.00000957 | 115,116.00 |
| Apr 03 2024 | 0.00000965 | -0.00000030 | -3.02% | 0.00000992 | 0.00001 | 0.00000952 | 140,163.00 |
| Apr 02 2024 | 0.00000995 | -0.00000025 | -2.45% | 0.00001 | 0.00001 | 0.00000972 | 562,509.00 |
| Apr 01 2024 | 0.00001 | -0.00000045 | -4.23% | 0.000011 | 0.000011 | 0.00001 | 337,723.00 |
| Mar 31 2024 | 0.000011 | 0.00000012 | 1.14% | 0.000011 | 0.000011 | 0.00001 | 1,035,588.00 |
| Mar 30 2024 | 0.000011 | 0.00000008 | 0.77% | 0.00001 | 0.000011 | 0.00001 | 520,511.00 |
| Mar 29 2024 | 0.00001 | -0.00000001 | -0.10% | 0.00001 | 0.000011 | 0.00001 | 340,978.00 |
| Mar 28 2024 | 0.00001 | 0.00000038 | 3.77% | 0.00001 | 0.000011 | 0.00000995 | 306,619.00 |
| Mar 27 2024 | 0.00001 | -0.00000032 | -3.08% | 0.00001 | 0.00001 | 0.00000992 | 249,859.00 |
| Mar 26 2024 | 0.00001 | 0.00000042 | 4.21% | 0.00000999 | 0.000011 | 0.00000999 | 603,549.00 |
| Mar 25 2024 | 0.00000998 | 0.00000017 | 1.73% | 0.00000987 | 0.00001 | 0.00000970 | 507,586.00 |
| Mar 24 2024 | 0.00000981 | -0.00000002 | -0.20% | 0.00000988 | 0.00000996 | 0.00000969 | 156,826.00 |
| Mar 23 2024 | 0.00000983 | 0.00000001 | 0.10% | 0.00000981 | 0.00000999 | 0.00000981 | 256,995.00 |
| Mar 22 2024 | 0.00000982 | 0.00000017 | 1.76% | 0.00000962 | 0.00000990 | 0.00000953 | 576,705.00 |
| Mar 21 2024 | 0.00000965 | -0.00000003 | -0.31% | 0.00000966 | 0.00000984 | 0.00000945 | 546,431.00 |
| Mar 20 2024 | 0.00000968 | -0.00000004 | -0.41% | 0.00000973 | 0.00001 | 0.00000951 | 692,617.00 |
| Mar 19 2024 | 0.00000972 | 0.00000068 | 7.52% | 0.00000906 | 0.00000990 | 0.00000837 | 1,532,687.00 |
| Mar 18 2024 | 0.00000904 | -0.00000024 | -2.59% | 0.00000926 | 0.00000943 | 0.00000896 | 181,497.00 |
| Mar 17 2024 | 0.00000928 | -0.00000004 | -0.43% | 0.00000936 | 0.00000952 | 0.00000894 | 453,533.00 |
| Mar 16 2024 | 0.00000932 | -0.00000055 | -5.57% | 0.00000981 | 0.00001 | 0.00000904 | 635,585.00 |
| Mar 15 2024 | 0.00000987 | -0.00000023 | -2.28% | 0.00001 | 0.000011 | 0.00000936 | 917,081.00 |
| Mar 14 2024 | 0.00001 | 0.00 | 0.00% | 0.00001 | 0.00001 | 0.00001 | 0.00 |
| Mar 13 2024 | 0.00001 | 0.00000068 | 7.22% | 0.00000941 | 0.000011 | 0.00000935 | 1,592,450.00 |
| Mar 12 2024 | 0.00000942 | 0.00000013 | 1.40% | 0.00000932 | 0.00000947 | 0.00000892 | 1,121,271.00 |
| Mar 11 2024 | 0.00000929 | 0.00000001 | 0.11% | 0.00000932 | 0.00000990 | 0.00000890 | 972,496.00 |
| Mar 10 2024 | 0.00000928 | 0.00000032 | 3.57% | 0.00000900 | 0.00000967 | 0.00000875 | 1,158,392.00 |
| Mar 09 2024 | 0.00000896 | 0.00 | 0.00% | 0.00000897 | 0.00000919 | 0.00000885 | 537,644.00 |
| Mar 08 2024 | 0.00000896 | -0.00000020 | -2.18% | 0.00000917 | 0.00000917 | 0.00000834 | 966,716.00 |
| Mar 07 2024 | 0.00000916 | -0.00000052 | -5.37% | 0.00000960 | 0.00000960 | 0.00000896 | 1,109,834.00 |
| Mar 06 2024 | 0.00000968 | 0.00000100 | 11.79% | 0.00000845 | 0.00001 | 0.00000845 | 2,845,189.00 |
| Mar 05 2024 | 0.00000848 | -0.00000040 | -4.50% | 0.00000887 | 0.00000970 | 0.00000760 | 1,523,184.00 |
| Mar 04 2024 | 0.00000888 | 0.00000020 | 2.30% | 0.00000866 | 0.00000953 | 0.00000863 | 1,474,474.00 |
| Mar 03 2024 | 0.00000868 | -0.00000049 | -5.34% | 0.00000918 | 0.00000923 | 0.00000823 | 1,026,569.00 |
| Mar 02 2024 | 0.00000917 | 0.00000069 | 8.14% | 0.00000851 | 0.00000921 | 0.00000851 | 1,374,000.00 |
| Mar 01 2024 | 0.00000848 | 0.00000018 | 2.17% | 0.00000832 | 0.00000851 | 0.00000821 | 459,649.00 |
| Feb 29 2024 | 0.00000830 | 0.00000020 | 2.47% | 0.00000807 | 0.00000844 | 0.00000780 | 1,085,826.00 |
| Feb 28 2024 | 0.00000810 | 0.00000004 | 0.50% | 0.00000808 | 0.00000870 | 0.00000746 | 2,632,526.00 |
| Feb 27 2024 | 0.00000806 | -0.00000011 | -1.35% | 0.00000812 | 0.00000848 | 0.00000761 | 1,271,186.00 |
| Feb 26 2024 | 0.00000817 | -0.00000001 | -0.12% | 0.00000826 | 0.00000873 | 0.00000796 | 2,101,347.00 |
| Feb 25 2024 | 0.00000818 | 0.00000014 | 1.74% | 0.00000803 | 0.00000840 | 0.00000772 | 540,264.00 |
| Feb 24 2024 | 0.00000804 | 0.00000016 | 2.03% | 0.00000788 | 0.00000816 | 0.00000780 | 342,209.00 |
| Feb 23 2024 | 0.00000788 | 0.00 | 0.00% | 0.00000786 | 0.00000788 | 0.00000772 | 222,763.00 |
| Feb 22 2024 | 0.00000788 | 0.00000016 | 2.07% | 0.00000775 | 0.00000789 | 0.00000772 | 212,764.00 |
| Feb 21 2024 | 0.00000772 | -0.00000006 | -0.77% | 0.00000784 | 0.00000808 | 0.00000765 | 686,690.00 |
| Feb 20 2024 | 0.00000778 | -0.00000045 | -5.47% | 0.00000827 | 0.00000839 | 0.00000778 | 564,652.00 |
| Feb 19 2024 | 0.00000823 | 0.00000002 | 0.24% | 0.00000828 | 0.00000836 | 0.00000801 | 644,732.00 |
| Feb 18 2024 | 0.00000821 | 0.00000008 | 0.98% | 0.00000821 | 0.00000842 | 0.00000810 | 771,749.00 |
| Feb 17 2024 | 0.00000813 | -0.00000013 | -1.57% | 0.00000828 | 0.00000828 | 0.00000807 | 751,893.00 |
| Feb 16 2024 | 0.00000826 | 0.00000024 | 2.99% | 0.00000800 | 0.00000837 | 0.00000796 | 426,853.00 |
| Feb 15 2024 | 0.00000802 | 0.00000009 | 1.13% | 0.00000791 | 0.00000836 | 0.00000781 | 550,241.00 |
| Feb 14 2024 | 0.00000793 | -0.00000012 | -1.49% | 0.00000805 | 0.00000810 | 0.00000788 | 279,803.00 |
| Feb 13 2024 | 0.00000805 | -0.00000007 | -0.86% | 0.00000809 | 0.00000815 | 0.00000792 | 589,589.00 |
| Feb 12 2024 | 0.00000812 | -0.00000026 | -3.10% | 0.00000836 | 0.00000842 | 0.00000812 | 216,787.00 |
| Feb 11 2024 | 0.00000838 | -0.00000005 | -0.59% | 0.00000842 | 0.00000848 | 0.00000836 | 284,647.00 |
| Feb 10 2024 | 0.00000843 | -0.00000007 | -0.82% | 0.00000854 | 0.00000855 | 0.00000835 | 251,252.00 |
| Feb 09 2024 | 0.00000850 | 0.00000007 | 0.83% | 0.00000844 | 0.00000854 | 0.00000830 | 381,144.00 |
| Feb 08 2024 | 0.00000843 | 0.00000009 | 1.08% | 0.00000835 | 0.00000844 | 0.00000833 | 159,106.00 |
| Feb 07 2024 | 0.00000834 | 0.00 | 0.00% | 0.00000833 | 0.00000847 | 0.00000833 | 152,324.00 |
| Feb 06 2024 | 0.00000834 | -0.00000026 | -3.02% | 0.00000856 | 0.00000856 | 0.00000831 | 260,414.00 |
| Feb 05 2024 | 0.00000860 | -0.00000004 | -0.46% | 0.00000862 | 0.00000867 | 0.00000853 | 132,927.00 |
| Feb 04 2024 | 0.00000864 | -0.00000016 | -1.82% | 0.00000879 | 0.00000879 | 0.00000858 | 213,365.00 |
| Feb 03 2024 | 0.00000880 | -0.00000004 | -0.45% | 0.00000878 | 0.00000880 | 0.00000865 | 20,998.00 |
| Feb 02 2024 | 0.00000884 | 0.00000006 | 0.68% | 0.00000874 | 0.00000884 | 0.00000865 | 95,233.00 |
| Feb 01 2024 | 0.00000878 | 0.00000005 | 0.57% | 0.00000876 | 0.00000884 | 0.00000870 | 202,487.00 |
| Jan 31 2024 | 0.00000873 | 0.00000002 | 0.23% | 0.00000877 | 0.00000878 | 0.00000859 | 155,651.00 |
| Jan 30 2024 | 0.00000871 | -0.00000030 | -3.33% | 0.00000899 | 0.00000904 | 0.00000864 | 440,765.00 |
| Jan 29 2024 | 0.00000901 | 0.00 | 0.00% | 0.00000905 | 0.00000907 | 0.00000892 | 103,069.00 |
| Jan 28 2024 | 0.00000901 | -0.00000017 | -1.85% | 0.00000917 | 0.00000917 | 0.00000901 | 126,814.00 |
| Jan 27 2024 | 0.00000918 | 0.00000020 | 2.23% | 0.00000896 | 0.00000920 | 0.00000894 | 54,007.00 |
| Jan 26 2024 | 0.00000898 | 0.00000002 | 0.22% | 0.00000901 | 0.00000911 | 0.00000898 | 73,239.00 |
