Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ZENBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.00014530 | 0.00000400 | 2.83% | 0.00014030 | 0.00014540 | 0.00013900 | 1,785.00 |
| May 07 2024 | 0.00014150 | -0.00000030 | -0.21% | 0.00014100 | 0.00014290 | 0.00013750 | 2,074.00 |
| May 06 2024 | 0.00014180 | 0.00000090 | 0.64% | 0.00014140 | 0.00014340 | 0.00013950 | 1,289.00 |
| May 05 2024 | 0.00014090 | 0.00000400 | 2.91% | 0.00013750 | 0.00014250 | 0.00013610 | 1,878.00 |
| May 04 2024 | 0.00013740 | -0.00000300 | -2.14% | 0.00013990 | 0.00014070 | 0.00013740 | 1,301.00 |
| May 03 2024 | 0.00014000 | -0.00000700 | -4.77% | 0.00014780 | 0.00014800 | 0.00013950 | 2,406.00 |
| May 02 2024 | 0.00014690 | 0.00000200 | 1.39% | 0.00014360 | 0.00014840 | 0.00014280 | 3,435.00 |
| May 01 2024 | 0.00014440 | 0.00000800 | 5.87% | 0.00013670 | 0.00014540 | 0.00013590 | 3,358.00 |
| Apr 30 2024 | 0.00013620 | 0.00000030 | 0.22% | 0.00013590 | 0.00013760 | 0.00013180 | 1,430.00 |
| Apr 29 2024 | 0.00013590 | -0.00000200 | -1.45% | 0.00013830 | 0.00013870 | 0.00013480 | 1,276.00 |
| Apr 28 2024 | 0.00013810 | -0.00000200 | -1.42% | 0.00014050 | 0.00014130 | 0.00013810 | 1,120.00 |
| Apr 27 2024 | 0.00014050 | 0.00000400 | 2.92% | 0.00013730 | 0.00014060 | 0.00013480 | 2,217.00 |
| Apr 26 2024 | 0.00013680 | -0.00000300 | -2.14% | 0.00013990 | 0.00014040 | 0.00013550 | 2,926.00 |
| Apr 25 2024 | 0.00014010 | 0.00000080 | 0.57% | 0.00013930 | 0.00014120 | 0.00013510 | 6,935.00 |
| Apr 24 2024 | 0.00013930 | -0.00000200 | -1.41% | 0.00014200 | 0.00014500 | 0.00013850 | 3,748.00 |
| Apr 23 2024 | 0.00014140 | 0.00000070 | 0.50% | 0.00014100 | 0.00014290 | 0.00013980 | 2,393.00 |
| Apr 22 2024 | 0.00014070 | -0.00000030 | -0.21% | 0.00014250 | 0.00014250 | 0.00013960 | 1,548.00 |
| Apr 21 2024 | 0.00014100 | -0.00000300 | -2.08% | 0.00014390 | 0.00014410 | 0.00013900 | 2,309.00 |
| Apr 20 2024 | 0.00014440 | 0.00000800 | 5.88% | 0.00013590 | 0.00014470 | 0.00013530 | 1,728.00 |
| Apr 19 2024 | 0.00013610 | 0.00000090 | 0.67% | 0.00013520 | 0.00013770 | 0.00013250 | 11,772.00 |
| Apr 18 2024 | 0.00013520 | -0.00000080 | -0.59% | 0.00013670 | 0.00013780 | 0.00013330 | 6,607.00 |
| Apr 17 2024 | 0.00013600 | 0.00000200 | 1.50% | 0.00013260 | 0.00014030 | 0.00013030 | 26,060.00 |
| Apr 16 2024 | 0.00013370 | -0.00000200 | -1.47% | 0.00013460 | 0.00013720 | 0.00013280 | 5,885.00 |
| Apr 15 2024 | 0.00013610 | 0.00000200 | 1.49% | 0.00013310 | 0.00013800 | 0.00012990 | 4,753.00 |
| Apr 14 2024 | 0.00013410 | 0.00000600 | 4.70% | 0.00012740 | 0.00013670 | 0.00012430 | 5,845.00 |
| Apr 13 2024 | 0.00012770 | -0.00000500 | -3.77% | 0.00013260 | 0.00013430 | 0.00011710 | 44,936.00 |
| Apr 12 2024 | 0.00013270 | -0.00002800 | -17.40% | 0.00016090 | 0.00016190 | 0.00011160 | 44,047.00 |
| Apr 11 2024 | 0.00016090 | -0.00000200 | -1.23% | 0.00016310 | 0.00016550 | 0.00015990 | 4,594.00 |
| Apr 10 2024 | 0.00016320 | -0.00000500 | -2.97% | 0.00016880 | 0.00016980 | 0.00016110 | 25,461.00 |
| Apr 09 2024 | 0.00016860 | -0.00000200 | -1.17% | 0.00017100 | 0.00017750 | 0.00016350 | 23,096.00 |
| Apr 08 2024 | 0.00017080 | -0.00001700 | -9.04% | 0.00018670 | 0.00018690 | 0.00016720 | 23,291.00 |
| Apr 07 2024 | 0.00018810 | 0.00000300 | 1.62% | 0.00018510 | 0.00018810 | 0.00018360 | 6,652.00 |
| Apr 06 2024 | 0.00018540 | 0.00000040 | 0.22% | 0.00018480 | 0.00019020 | 0.00018480 | 3,149.00 |
| Apr 05 2024 | 0.00018500 | -0.00000500 | -2.63% | 0.00018980 | 0.00019030 | 0.00018260 | 2,922.00 |
| Apr 04 2024 | 0.00019020 | -0.00000300 | -1.55% | 0.00019360 | 0.00019660 | 0.00018770 | 4,128.00 |
| Apr 03 2024 | 0.00019330 | -0.00000100 | -0.51% | 0.00019440 | 0.00019960 | 0.00019000 | 14,133.00 |
| Apr 02 2024 | 0.00019450 | -0.00000800 | -3.94% | 0.00020340 | 0.00020360 | 0.00019010 | 4,613.00 |
| Apr 01 2024 | 0.00020290 | -0.00000600 | -2.88% | 0.00020840 | 0.00021950 | 0.00019160 | 11,310.00 |
| Mar 31 2024 | 0.00020860 | 0.00000100 | 0.48% | 0.00020660 | 0.00021590 | 0.00020610 | 4,151.00 |
| Mar 30 2024 | 0.00020750 | -0.00000500 | -2.35% | 0.00021120 | 0.00022040 | 0.00020320 | 9,997.00 |
| Mar 29 2024 | 0.00021260 | 0.00001800 | 9.24% | 0.00019430 | 0.00021820 | 0.00019390 | 15,566.00 |
| Mar 28 2024 | 0.00019470 | -0.00000800 | -3.96% | 0.00020240 | 0.00020560 | 0.00019240 | 7,428.00 |
| Mar 27 2024 | 0.00020220 | -0.00000300 | -1.46% | 0.00020430 | 0.00020480 | 0.00019530 | 4,560.00 |
| Mar 26 2024 | 0.00020510 | -0.00000200 | -0.97% | 0.00020670 | 0.00021160 | 0.00019950 | 5,646.00 |
| Mar 25 2024 | 0.00020660 | 0.00000100 | 0.49% | 0.00020650 | 0.00021220 | 0.00020370 | 2,848.00 |
| Mar 24 2024 | 0.00020560 | -0.00000200 | -0.96% | 0.00020950 | 0.00021010 | 0.00020530 | 1,892.00 |
| Mar 23 2024 | 0.00020800 | 0.00000010 | 0.05% | 0.00020750 | 0.00021210 | 0.00020660 | 2,320.00 |
| Mar 22 2024 | 0.00020790 | -0.00000400 | -1.89% | 0.00021110 | 0.00021560 | 0.00020510 | 8,086.00 |
| Mar 21 2024 | 0.00021210 | 0.00000800 | 3.92% | 0.00020380 | 0.00021230 | 0.00020230 | 3,828.00 |
| Mar 20 2024 | 0.00020430 | 0.00000500 | 2.51% | 0.00019920 | 0.00020630 | 0.00019510 | 4,781.00 |
| Mar 19 2024 | 0.00019920 | -0.00000500 | -2.45% | 0.00020460 | 0.00020460 | 0.00019190 | 7,285.00 |
| Mar 18 2024 | 0.00020370 | -0.00002000 | -8.96% | 0.00022160 | 0.00022800 | 0.00020170 | 8,364.00 |
| Mar 17 2024 | 0.00022320 | 0.00000700 | 3.23% | 0.00021700 | 0.00023230 | 0.00020860 | 9,186.00 |
| Mar 16 2024 | 0.00021640 | -0.00001700 | -7.27% | 0.00023470 | 0.00024880 | 0.00020920 | 11,243.00 |
| Mar 15 2024 | 0.00023380 | -0.00000300 | -1.27% | 0.00024020 | 0.00024470 | 0.00022910 | 9,684.00 |
| Mar 14 2024 | 0.00023710 | 0.00000000 | 0.00% | 0.00023710 | 0.00023710 | 0.00023710 | 0.00 |
| Mar 13 2024 | 0.00023710 | 0.00002100 | 9.72% | 0.00021580 | 0.00025470 | 0.00021160 | 30,805.00 |
| Mar 12 2024 | 0.00021600 | 0.00002800 | 14.93% | 0.00018730 | 0.00021810 | 0.00018480 | 16,983.00 |
| Mar 11 2024 | 0.00018750 | 0.00000400 | 2.18% | 0.00018180 | 0.00019260 | 0.00017620 | 63,504.00 |
| Mar 10 2024 | 0.00018320 | -0.00000500 | -2.65% | 0.00018870 | 0.00019030 | 0.00017650 | 5,204.00 |
| Mar 09 2024 | 0.00018860 | -0.00000600 | -3.08% | 0.00019410 | 0.00020240 | 0.00018680 | 19,946.00 |
| Mar 08 2024 | 0.00019480 | 0.00000900 | 4.84% | 0.00018590 | 0.00019710 | 0.00017050 | 16,176.00 |
| Mar 07 2024 | 0.00018590 | 0.00000600 | 3.33% | 0.00018030 | 0.00018590 | 0.00017830 | 11,271.00 |
| Mar 06 2024 | 0.00018000 | 0.00000600 | 3.46% | 0.00017380 | 0.00018000 | 0.00016910 | 22,958.00 |
| Mar 05 2024 | 0.00017360 | -0.00000500 | -2.80% | 0.00017680 | 0.00019500 | 0.00016740 | 10,877.00 |
| Mar 04 2024 | 0.00017880 | -0.00001400 | -7.27% | 0.00019150 | 0.00019640 | 0.00017410 | 9,582.00 |
| Mar 03 2024 | 0.00019260 | -0.00001000 | -4.94% | 0.00020090 | 0.00020770 | 0.00018420 | 12,838.00 |
| Mar 02 2024 | 0.00020230 | 0.00001400 | 7.43% | 0.00018830 | 0.00020230 | 0.00018720 | 8,927.00 |
| Mar 01 2024 | 0.00018840 | 0.00000500 | 2.72% | 0.00018590 | 0.00019110 | 0.00018470 | 6,474.00 |
| Feb 29 2024 | 0.00018370 | 0.00000100 | 0.55% | 0.00018080 | 0.00019360 | 0.00017870 | 12,173.00 |
| Feb 28 2024 | 0.00018270 | -0.00001300 | -6.64% | 0.00019710 | 0.00019770 | 0.00016090 | 15,216.00 |
| Feb 27 2024 | 0.00019580 | -0.00000200 | -1.01% | 0.00019720 | 0.00019750 | 0.00018530 | 14,084.00 |
| Feb 26 2024 | 0.00019800 | -0.00000300 | -1.49% | 0.00020020 | 0.00020560 | 0.00019330 | 6,550.00 |
| Feb 25 2024 | 0.00020110 | 0.00000400 | 2.03% | 0.00019760 | 0.00020910 | 0.00019690 | 6,723.00 |
| Feb 24 2024 | 0.00019740 | -0.00000300 | -1.50% | 0.00019990 | 0.00020340 | 0.00019540 | 7,706.00 |
| Feb 23 2024 | 0.00020050 | 0.00000100 | 0.50% | 0.00019980 | 0.00020560 | 0.00019420 | 12,235.00 |
| Feb 22 2024 | 0.00019940 | 0.00000600 | 3.10% | 0.00019420 | 0.00021300 | 0.00018780 | 24,798.00 |
| Feb 21 2024 | 0.00019360 | -0.00000030 | -0.15% | 0.00019380 | 0.00019780 | 0.00018800 | 10,969.00 |
| Feb 20 2024 | 0.00019390 | -0.00001600 | -7.63% | 0.00021030 | 0.00021540 | 0.00019000 | 19,461.00 |
| Feb 19 2024 | 0.00020960 | -0.00000600 | -2.79% | 0.00021460 | 0.00023130 | 0.00020290 | 29,150.00 |
| Feb 18 2024 | 0.00021530 | -0.00002300 | -9.67% | 0.00023800 | 0.00027130 | 0.00020790 | 93,456.00 |
| Feb 17 2024 | 0.00023790 | 0.00007500 | 45.98% | 0.00016270 | 0.00024500 | 0.00016160 | 182,140.00 |
| Feb 16 2024 | 0.00016310 | 0.00000030 | 0.18% | 0.00016320 | 0.00017350 | 0.00015980 | 16,550.00 |
| Feb 15 2024 | 0.00016280 | 0.00000500 | 3.17% | 0.00015860 | 0.00016440 | 0.00015590 | 4,665.00 |
| Feb 14 2024 | 0.00015770 | -0.00000200 | -1.26% | 0.00015900 | 0.00016030 | 0.00015590 | 6,119.00 |
| Feb 13 2024 | 0.00015930 | -0.00000200 | -1.24% | 0.00016160 | 0.00016200 | 0.00015650 | 3,438.00 |
| Feb 12 2024 | 0.00016100 | -0.00000200 | -1.23% | 0.00016350 | 0.00016370 | 0.00015610 | 7,185.00 |
| Feb 11 2024 | 0.00016270 | -0.00000500 | -2.98% | 0.00016780 | 0.00016820 | 0.00016250 | 2,954.00 |
| Feb 10 2024 | 0.00016760 | -0.00000300 | -1.76% | 0.00017130 | 0.00017350 | 0.00016630 | 13,275.00 |
| Feb 09 2024 | 0.00017090 | -0.00001200 | -6.57% | 0.00018300 | 0.00018520 | 0.00016810 | 5,149.00 |
