Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ZENETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.002464 | -0.000209 | -7.82% | 0.00266 | 0.002714 | 0.00244 | 2,061.00 |
| May 19 2024 | 0.002673 | -0.000061 | -2.23% | 0.002734 | 0.002738 | 0.002673 | 431.00 |
| May 18 2024 | 0.002734 | -0.000055 | -1.97% | 0.002791 | 0.002792 | 0.002717 | 808.00 |
| May 17 2024 | 0.002789 | -0.00005 | -1.76% | 0.002824 | 0.002858 | 0.002783 | 231.00 |
| May 16 2024 | 0.002839 | 0.000027 | 0.96% | 0.002806 | 0.00287 | 0.002732 | 2,445.00 |
| May 15 2024 | 0.002812 | 0.00000700 | 0.25% | 0.00283 | 0.002885 | 0.002775 | 2,933.00 |
| May 14 2024 | 0.002805 | -0.000022 | -0.78% | 0.002823 | 0.002922 | 0.002805 | 784.00 |
| May 13 2024 | 0.002827 | 0.000047 | 1.69% | 0.002764 | 0.002901 | 0.002729 | 5,450.00 |
| May 12 2024 | 0.00278 | -0.000102 | -3.54% | 0.002897 | 0.002899 | 0.00278 | 2,678.00 |
| May 11 2024 | 0.002882 | -0.000083 | -2.80% | 0.002965 | 0.002982 | 0.002882 | 220.00 |
| May 10 2024 | 0.002965 | -0.000047 | -1.56% | 0.003035 | 0.003072 | 0.002935 | 2,101.00 |
| May 09 2024 | 0.003012 | 0.000011 | 0.37% | 0.002968 | 0.003041 | 0.002926 | 5,025.00 |
| May 08 2024 | 0.003001 | 0.000068 | 2.32% | 0.002911 | 0.003001 | 0.002864 | 2,272.00 |
| May 07 2024 | 0.002933 | 0.00002 | 0.69% | 0.00291 | 0.002965 | 0.002843 | 1,638.00 |
| May 06 2024 | 0.002913 | 0.000033 | 1.15% | 0.002881 | 0.002953 | 0.002843 | 968.00 |
| May 05 2024 | 0.00288 | 0.000064 | 2.27% | 0.002821 | 0.002906 | 0.002784 | 1,476.00 |
| May 04 2024 | 0.002816 | -0.000021 | -0.74% | 0.002823 | 0.002835 | 0.002802 | 232.00 |
| May 03 2024 | 0.002837 | -0.00007 | -2.41% | 0.002905 | 0.00292 | 0.002822 | 2,452.00 |
| May 02 2024 | 0.002907 | 0.000074 | 2.61% | 0.002811 | 0.002934 | 0.002809 | 256.00 |
| May 01 2024 | 0.002833 | 0.000078 | 2.83% | 0.00275 | 0.002834 | 0.002734 | 468.00 |
| Apr 30 2024 | 0.002755 | 0.000055 | 2.04% | 0.00271 | 0.002767 | 0.002689 | 787.00 |
| Apr 29 2024 | 0.0027 | 0.000024 | 0.90% | 0.002684 | 0.002722 | 0.002673 | 402.00 |
| Apr 28 2024 | 0.002676 | -0.000073 | -2.66% | 0.002751 | 0.002754 | 0.002666 | 1,429.00 |
| Apr 27 2024 | 0.002749 | -0.000031 | -1.12% | 0.002815 | 0.002831 | 0.0027 | 2,181.00 |
| Apr 26 2024 | 0.00278 | -0.000081 | -2.83% | 0.002834 | 0.002864 | 0.002772 | 177.00 |
| Apr 25 2024 | 0.002861 | 0.000027 | 0.95% | 0.002853 | 0.002893 | 0.002766 | 805.00 |
| Apr 24 2024 | 0.002834 | -0.000082 | -2.81% | 0.002931 | 0.002943 | 0.002834 | 310.00 |
| Apr 23 2024 | 0.002916 | -0.000023 | -0.78% | 0.002957 | 0.002972 | 0.002905 | 461.00 |
| Apr 22 2024 | 0.002939 | 0.000025 | 0.86% | 0.002929 | 0.002948 | 0.002899 | 1,231.00 |
| Apr 21 2024 | 0.002914 | -0.00006 | -2.02% | 0.002946 | 0.002946 | 0.002868 | 427.00 |
| Apr 20 2024 | 0.002974 | 0.000137 | 4.83% | 0.00286 | 0.002988 | 0.002834 | 880.00 |
| Apr 19 2024 | 0.002837 | 0.000031 | 1.10% | 0.002802 | 0.002861 | 0.002761 | 2,020.00 |
| Apr 18 2024 | 0.002806 | 0.00000700 | 0.25% | 0.002767 | 0.002824 | 0.002738 | 613.00 |
| Apr 17 2024 | 0.002799 | 0.000046 | 1.67% | 0.002732 | 0.002844 | 0.002698 | 636.00 |
| Apr 16 2024 | 0.002753 | -0.000019 | -0.69% | 0.002775 | 0.002813 | 0.002717 | 2,207.00 |
| Apr 15 2024 | 0.002772 | -0.000013 | -0.47% | 0.002751 | 0.002823 | 0.002703 | 2,332.00 |
| Apr 14 2024 | 0.002785 | 0.000045 | 1.64% | 0.002694 | 0.002818 | 0.002685 | 3,187.00 |
| Apr 13 2024 | 0.00274 | 0.00000700 | 0.26% | 0.002751 | 0.002777 | 0.002501 | 4,665.00 |
| Apr 12 2024 | 0.002733 | -0.000467 | -14.59% | 0.003211 | 0.003217 | 0.0023 | 16,512.00 |
| Apr 11 2024 | 0.0032 | -0.000064 | -1.96% | 0.003245 | 0.003253 | 0.003175 | 929.00 |
| Apr 10 2024 | 0.003264 | -0.000063 | -1.89% | 0.003339 | 0.003342 | 0.0032 | 2,326.00 |
| Apr 09 2024 | 0.003327 | 0.000018 | 0.54% | 0.003316 | 0.003424 | 0.003233 | 4,941.00 |
| Apr 08 2024 | 0.003309 | -0.00047 | -12.44% | 0.003753 | 0.003782 | 0.003303 | 11,761.00 |
| Apr 07 2024 | 0.003779 | -0.00000200 | -0.05% | 0.003801 | 0.003832 | 0.003757 | 465.00 |
| Apr 06 2024 | 0.003781 | -0.000015 | -0.40% | 0.00378 | 0.003869 | 0.00378 | 455.00 |
| Apr 05 2024 | 0.003796 | -0.00011 | -2.82% | 0.00389 | 0.0039 | 0.003763 | 2,537.00 |
| Apr 04 2024 | 0.003906 | 0.000058 | 1.51% | 0.00387 | 0.00392 | 0.003817 | 782.00 |
| Apr 03 2024 | 0.003848 | -0.000049 | -1.26% | 0.003874 | 0.003969 | 0.003792 | 2,803.00 |
| Apr 02 2024 | 0.003897 | -0.00015 | -3.71% | 0.003996 | 0.004031 | 0.003799 | 4,064.00 |
| Apr 01 2024 | 0.004047 | -0.000037 | -0.91% | 0.00411 | 0.004314 | 0.003821 | 3,966.00 |
| Mar 31 2024 | 0.004084 | -0.00000900 | -0.22% | 0.004158 | 0.00422 | 0.004072 | 2,070.00 |
| Mar 30 2024 | 0.004093 | -0.000161 | -3.78% | 0.004206 | 0.004391 | 0.004062 | 6,518.00 |
| Mar 29 2024 | 0.004254 | 0.000396 | 10.26% | 0.003861 | 0.004323 | 0.003854 | 8,352.00 |
| Mar 28 2024 | 0.003858 | -0.000156 | -3.89% | 0.004003 | 0.004057 | 0.003822 | 5,642.00 |
| Mar 27 2024 | 0.004014 | 0.000017 | 0.43% | 0.003975 | 0.004024 | 0.00383 | 2,828.00 |
| Mar 26 2024 | 0.003997 | -0.000032 | -0.79% | 0.004015 | 0.004107 | 0.003901 | 6,881.00 |
| Mar 25 2024 | 0.004029 | 0.00000600 | 0.15% | 0.004064 | 0.004114 | 0.003967 | 864.00 |
| Mar 24 2024 | 0.004023 | 0.00002 | 0.50% | 0.004036 | 0.004053 | 0.003984 | 495.00 |
| Mar 23 2024 | 0.004003 | 0.000028 | 0.70% | 0.003983 | 0.004089 | 0.003954 | 2,652.00 |
| Mar 22 2024 | 0.003975 | 0.00000300 | 0.08% | 0.003985 | 0.004061 | 0.00391 | 5,278.00 |
| Mar 21 2024 | 0.003972 | 0.000025 | 0.63% | 0.003928 | 0.003993 | 0.00384 | 2,457.00 |
| Mar 20 2024 | 0.003947 | 0.000057 | 1.47% | 0.003915 | 0.003998 | 0.00378 | 4,172.00 |
| Mar 19 2024 | 0.00389 | 0.00 | 0.00% | 0.003938 | 0.003978 | 0.00375 | 3,843.00 |
| Mar 18 2024 | 0.00389 | -0.000337 | -7.97% | 0.004176 | 0.004284 | 0.00389 | 2,795.00 |
| Mar 17 2024 | 0.004227 | 0.000223 | 5.57% | 0.00403 | 0.004388 | 0.003951 | 5,991.00 |
| Mar 16 2024 | 0.004004 | -0.000359 | -8.23% | 0.004345 | 0.004588 | 0.003882 | 3,383.00 |
| Mar 15 2024 | 0.004363 | 0.00005 | 1.16% | 0.00443 | 0.004483 | 0.004235 | 3,129.00 |
| Mar 14 2024 | 0.004313 | 0.00 | 0.00% | 0.004313 | 0.004313 | 0.004313 | 0.00 |
| Mar 13 2024 | 0.004313 | 0.000416 | 10.67% | 0.003891 | 0.004649 | 0.003747 | 13,348.00 |
| Mar 12 2024 | 0.003897 | 0.000557 | 16.68% | 0.003321 | 0.003909 | 0.003289 | 10,045.00 |
| Mar 11 2024 | 0.00334 | 0.000083 | 2.55% | 0.003219 | 0.003426 | 0.003154 | 7,596.00 |
| Mar 10 2024 | 0.003257 | -0.000059 | -1.78% | 0.003317 | 0.003317 | 0.003137 | 3,932.00 |
| Mar 09 2024 | 0.003316 | -0.000114 | -3.32% | 0.0034 | 0.003538 | 0.003272 | 10,796.00 |
| Mar 08 2024 | 0.00343 | 0.000216 | 6.72% | 0.003206 | 0.003467 | 0.002962 | 9,953.00 |
| Mar 07 2024 | 0.003214 | 0.000101 | 3.24% | 0.003102 | 0.003257 | 0.003081 | 4,761.00 |
| Mar 06 2024 | 0.003113 | -0.00001 | -0.32% | 0.003107 | 0.003141 | 0.002988 | 8,791.00 |
| Mar 05 2024 | 0.003123 | -0.000227 | -6.78% | 0.003332 | 0.003395 | 0.003072 | 9,667.00 |
| Mar 04 2024 | 0.00335 | -0.000133 | -3.82% | 0.003466 | 0.003624 | 0.003287 | 5,637.00 |
| Mar 03 2024 | 0.003483 | -0.000158 | -4.34% | 0.003639 | 0.003761 | 0.003348 | 5,179.00 |
| Mar 02 2024 | 0.003641 | 0.000201 | 5.84% | 0.003432 | 0.003648 | 0.003364 | 4,578.00 |
| Mar 01 2024 | 0.00344 | 0.000075 | 2.23% | 0.003383 | 0.003475 | 0.003345 | 3,955.00 |
| Feb 29 2024 | 0.003365 | 0.000013 | 0.39% | 0.003338 | 0.003502 | 0.003251 | 7,703.00 |
| Feb 28 2024 | 0.003352 | -0.000096 | -2.78% | 0.003458 | 0.00347 | 0.002992 | 4,963.00 |
| Feb 27 2024 | 0.003448 | 0.000071 | 2.10% | 0.003375 | 0.003487 | 0.003248 | 6,946.00 |
| Feb 26 2024 | 0.003377 | 0.000039 | 1.17% | 0.003336 | 0.003434 | 0.00332 | 3,193.00 |
| Feb 25 2024 | 0.003338 | -0.000067 | -1.97% | 0.003417 | 0.003543 | 0.00333 | 4,409.00 |
| Feb 24 2024 | 0.003405 | -0.000065 | -1.87% | 0.003456 | 0.00352 | 0.003372 | 3,322.00 |
| Feb 23 2024 | 0.00347 | 0.000026 | 0.75% | 0.003445 | 0.003567 | 0.003387 | 8,728.00 |
| Feb 22 2024 | 0.003444 | 0.000071 | 2.10% | 0.003408 | 0.003701 | 0.0033 | 28,427.00 |
| Feb 21 2024 | 0.003373 | 0.000011 | 0.33% | 0.003365 | 0.003483 | 0.0033 | 6,602.00 |
