Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZILBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.00000035 | 0.00000000 | 0.00% | 0.00000036 | 0.00000036 | 0.00000035 | 1,482,089.00 |
| May 16 2024 | 0.00000035 | 0.00000000 | 0.00% | 0.00000034 | 0.00000036 | 0.00000034 | 8,398,815.00 |
| May 15 2024 | 0.00000035 | -0.00000001 | -2.78% | 0.00000035 | 0.00000036 | 0.00000034 | 3,978,796.00 |
| May 14 2024 | 0.00000036 | 0.00000001 | 2.86% | 0.00000035 | 0.00000037 | 0.00000035 | 1,763,884.00 |
| May 13 2024 | 0.00000035 | -0.00000001 | -2.78% | 0.00000037 | 0.00000037 | 0.00000035 | 3,212,812.00 |
| May 12 2024 | 0.00000036 | -0.00000002 | -5.26% | 0.00000037 | 0.00000038 | 0.00000036 | 391,279.00 |
| May 11 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000037 | 0.00000039 | 0.00000037 | 756,881.00 |
| May 10 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000038 | 0.00000039 | 0.00000037 | 577,045.00 |
| May 09 2024 | 0.00000039 | 0.00000001 | 2.63% | 0.00000039 | 0.00000039 | 0.00000037 | 870,168.00 |
| May 08 2024 | 0.00000038 | 0.00000001 | 2.70% | 0.00000037 | 0.00000039 | 0.00000037 | 4,225,306.00 |
| May 07 2024 | 0.00000037 | -0.00000001 | -2.63% | 0.00000038 | 0.00000039 | 0.00000037 | 10,115,968.00 |
| May 06 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000038 | 0.00000040 | 0.00000038 | 11,472,537.00 |
| May 05 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000038 | 0.00000039 | 0.00000038 | 9,437,246.00 |
| May 04 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000039 | 0.00000040 | 0.00000038 | 1,866,524.00 |
| May 03 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000039 | 0.00000041 | 0.00000039 | 4,065,526.00 |
| May 02 2024 | 0.00000040 | 0.00000000 | 0.00% | 0.00000039 | 0.00000040 | 0.00000039 | 8,991,230.00 |
| May 01 2024 | 0.00000040 | 0.00000003 | 8.11% | 0.00000038 | 0.00000041 | 0.00000037 | 8,501,350.00 |
| Apr 30 2024 | 0.00000037 | -0.00000001 | -2.63% | 0.00000037 | 0.00000039 | 0.00000036 | 16,199,279.00 |
| Apr 29 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000039 | 0.00000040 | 0.00000037 | 1,662,714.00 |
| Apr 28 2024 | 0.00000039 | 0.00000000 | 0.00% | 0.00000039 | 0.00000040 | 0.00000038 | 769,745.00 |
| Apr 27 2024 | 0.00000039 | 0.00000000 | 0.00% | 0.00000039 | 0.00000040 | 0.00000038 | 3,720,878.00 |
| Apr 26 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000041 | 0.00000038 | 4,485,499.00 |
| Apr 25 2024 | 0.00000040 | 0.00000001 | 2.56% | 0.00000040 | 0.00000041 | 0.00000039 | 4,466,476.00 |
| Apr 24 2024 | 0.00000039 | -0.00000002 | -4.88% | 0.00000041 | 0.00000042 | 0.00000039 | 11,264,813.00 |
| Apr 23 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000042 | 0.00000039 | 9,849,759.00 |
| Apr 22 2024 | 0.00000040 | 0.00000000 | 0.00% | 0.00000040 | 0.00000041 | 0.00000039 | 11,583,688.00 |
| Apr 21 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000041 | 0.00000039 | 11,991,873.00 |
| Apr 20 2024 | 0.00000041 | 0.00000003 | 7.89% | 0.00000038 | 0.00000041 | 0.00000038 | 6,891,687.00 |
| Apr 19 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000039 | 0.00000040 | 0.00000037 | 7,939,642.00 |
| Apr 18 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000038 | 0.00000039 | 0.00000037 | 16,628,975.00 |
| Apr 17 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000037 | 0.00000040 | 0.00000037 | 16,949,190.00 |
| Apr 16 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000038 | 0.00000040 | 0.00000037 | 13,900,144.00 |
| Apr 15 2024 | 0.00000039 | 0.00000000 | 0.00% | 0.00000038 | 0.00000040 | 0.00000037 | 16,284,581.00 |
| Apr 14 2024 | 0.00000039 | 0.00000002 | 5.41% | 0.00000037 | 0.00000039 | 0.00000035 | 33,454,926.00 |
| Apr 13 2024 | 0.00000037 | -0.00000005 | -11.90% | 0.00000042 | 0.00000042 | 0.00000033 | 48,987,840.00 |
| Apr 12 2024 | 0.00000042 | -0.00000006 | -12.50% | 0.00000048 | 0.00000050 | 0.00000039 | 31,427,136.00 |
| Apr 11 2024 | 0.00000048 | 0.00000002 | 4.35% | 0.00000046 | 0.00000049 | 0.00000046 | 7,207,995.00 |
| Apr 10 2024 | 0.00000046 | -0.00000002 | -4.17% | 0.00000048 | 0.00000049 | 0.00000046 | 4,410,742.00 |
| Apr 09 2024 | 0.00000048 | -0.00000002 | -4.00% | 0.00000050 | 0.00000050 | 0.00000048 | 3,491,609.00 |
| Apr 08 2024 | 0.00000050 | 0.00000002 | 4.17% | 0.00000048 | 0.00000050 | 0.00000047 | 7,288,374.00 |
| Apr 07 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000048 | 0.00000049 | 0.00000047 | 4,639,550.00 |
| Apr 06 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000048 | 0.00000049 | 0.00000047 | 8,003,627.00 |
| Apr 05 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000048 | 0.00000049 | 0.00000046 | 7,299,762.00 |
| Apr 04 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000050 | 0.00000047 | 11,853,368.00 |
| Apr 03 2024 | 0.00000049 | 0.00000000 | 0.00% | 0.00000049 | 0.00000051 | 0.00000047 | 19,857,558.00 |
| Apr 02 2024 | 0.00000049 | -0.00000002 | -3.92% | 0.00000051 | 0.00000052 | 0.00000048 | 23,257,799.00 |
| Apr 01 2024 | 0.00000051 | -0.00000004 | -7.27% | 0.00000054 | 0.00000055 | 0.00000051 | 19,375,405.00 |
| Mar 31 2024 | 0.00000055 | 0.00000002 | 3.77% | 0.00000053 | 0.00000058 | 0.00000052 | 35,445,787.00 |
| Mar 30 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000055 | 0.00000052 | 16,068,998.00 |
| Mar 29 2024 | 0.00000052 | 0.00000000 | 0.00% | 0.00000053 | 0.00000054 | 0.00000050 | 12,141,483.00 |
| Mar 28 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000055 | 0.00000050 | 21,693,458.00 |
| Mar 27 2024 | 0.00000051 | -0.00000002 | -3.77% | 0.00000053 | 0.00000054 | 0.00000050 | 12,829,581.00 |
| Mar 26 2024 | 0.00000053 | 0.00000002 | 3.92% | 0.00000052 | 0.00000055 | 0.00000051 | 34,491,305.00 |
| Mar 25 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000050 | 0.00000052 | 0.00000050 | 7,939,657.00 |
| Mar 24 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000052 | 0.00000052 | 0.00000050 | 2,734,707.00 |
| Mar 23 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000051 | 0.00000052 | 0.00000051 | 3,611,907.00 |
| Mar 22 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000052 | 0.00000053 | 0.00000050 | 8,499,791.00 |
| Mar 21 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000050 | 0.00000053 | 0.00000049 | 6,769,060.00 |
| Mar 20 2024 | 0.00000050 | 0.00000000 | 0.00% | 0.00000050 | 0.00000052 | 0.00000048 | 6,540,133.00 |
| Mar 19 2024 | 0.00000050 | 0.00000003 | 6.38% | 0.00000047 | 0.00000051 | 0.00000043 | 20,403,107.00 |
| Mar 18 2024 | 0.00000047 | -0.00000002 | -4.08% | 0.00000049 | 0.00000051 | 0.00000046 | 12,060,877.00 |
| Mar 17 2024 | 0.00000049 | -0.00000002 | -3.92% | 0.00000050 | 0.00000052 | 0.00000047 | 8,227,949.00 |
| Mar 16 2024 | 0.00000051 | -0.00000002 | -3.77% | 0.00000052 | 0.00000055 | 0.00000048 | 21,646,919.00 |
| Mar 15 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000055 | 0.00000058 | 0.00000051 | 13,923,451.00 |
| Mar 14 2024 | 0.00000055 | 0.00000000 | 0.00% | 0.00000055 | 0.00000055 | 0.00000055 | 0.00 |
| Mar 13 2024 | 0.00000055 | 0.00000002 | 3.77% | 0.00000052 | 0.00000062 | 0.00000052 | 52,418,827.00 |
| Mar 12 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000053 | 0.00000053 | 0.00000050 | 14,206,658.00 |
| Mar 11 2024 | 0.00000052 | 0.00000000 | 0.00% | 0.00000052 | 0.00000053 | 0.00000050 | 21,392,786.00 |
| Mar 10 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000055 | 0.00000050 | 31,527,163.00 |
| Mar 09 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000051 | 0.00000053 | 0.00000050 | 10,375,228.00 |
| Mar 08 2024 | 0.00000052 | 0.00000000 | 0.00% | 0.00000053 | 0.00000054 | 0.00000048 | 25,782,666.00 |
| Mar 07 2024 | 0.00000052 | -0.00000004 | -7.14% | 0.00000055 | 0.00000056 | 0.00000051 | 34,739,082.00 |
| Mar 06 2024 | 0.00000056 | 0.00000009 | 19.15% | 0.00000048 | 0.00000060 | 0.00000048 | 87,408,270.00 |
| Mar 05 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000047 | 0.00000055 | 0.00000043 | 42,771,638.00 |
| Mar 04 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000052 | 0.00000047 | 36,026,308.00 |
| Mar 03 2024 | 0.00000048 | -0.00000002 | -4.00% | 0.00000051 | 0.00000052 | 0.00000047 | 16,750,924.00 |
| Mar 02 2024 | 0.00000050 | 0.00000004 | 8.70% | 0.00000047 | 0.00000051 | 0.00000047 | 16,153,893.00 |
| Mar 01 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000045 | 0.00000047 | 0.00000045 | 8,177,006.00 |
| Feb 29 2024 | 0.00000046 | 0.00000003 | 6.98% | 0.00000044 | 0.00000047 | 0.00000043 | 17,502,554.00 |
| Feb 28 2024 | 0.00000043 | -0.00000003 | -6.52% | 0.00000046 | 0.00000049 | 0.00000042 | 47,061,550.00 |
| Feb 27 2024 | 0.00000046 | -0.00000002 | -4.17% | 0.00000047 | 0.00000049 | 0.00000045 | 44,089,205.00 |
| Feb 26 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000052 | 0.00000047 | 42,595,589.00 |
| Feb 25 2024 | 0.00000049 | 0.00000003 | 6.52% | 0.00000047 | 0.00000051 | 0.00000045 | 15,915,149.00 |
| Feb 24 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000046 | 0.00000048 | 0.00000045 | 12,725,547.00 |
| Feb 23 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000045 | 0.00000046 | 0.00000044 | 14,064,087.00 |
| Feb 22 2024 | 0.00000046 | 0.00000002 | 4.55% | 0.00000044 | 0.00000046 | 0.00000043 | 13,576,454.00 |
| Feb 21 2024 | 0.00000044 | 0.00000000 | 0.00% | 0.00000044 | 0.00000047 | 0.00000043 | 22,225,825.00 |
| Feb 20 2024 | 0.00000044 | -0.00000002 | -4.35% | 0.00000047 | 0.00000048 | 0.00000044 | 26,271,151.00 |
| Feb 19 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000046 | 0.00000048 | 0.00000044 | 19,437,754.00 |
| Feb 18 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000046 | 0.00000043 | 19,508,410.00 |
| Feb 17 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000045 | 0.00000043 | 4,837,600.00 |
