Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZILETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00000649 | -0.00000024 | -3.57% | 0.00000673 | 0.00000682 | 0.00000649 | 2,452,024.00 |
| May 20 2024 | 0.00000673 | -0.00000063 | -8.56% | 0.00000736 | 0.00000743 | 0.00000667 | 1,565,623.00 |
| May 19 2024 | 0.00000736 | -0.00000024 | -3.16% | 0.00000755 | 0.00000756 | 0.00000736 | 992,730.00 |
| May 18 2024 | 0.00000760 | -0.00000012 | -1.55% | 0.00000768 | 0.00000770 | 0.00000759 | 1,256,289.00 |
| May 17 2024 | 0.00000772 | -0.00000015 | -1.91% | 0.00000784 | 0.00000789 | 0.00000768 | 447,634.00 |
| May 16 2024 | 0.00000787 | 0.00000025 | 3.28% | 0.00000763 | 0.00000790 | 0.00000763 | 438,460.00 |
| May 15 2024 | 0.00000762 | 0.00000010 | 1.33% | 0.00000756 | 0.00000772 | 0.00000752 | 809,979.00 |
| May 14 2024 | 0.00000752 | -0.00000007 | -0.92% | 0.00000757 | 0.00000772 | 0.00000749 | 918,593.00 |
| May 13 2024 | 0.00000759 | -0.00000015 | -1.94% | 0.00000771 | 0.00000776 | 0.00000758 | 786,742.00 |
| May 12 2024 | 0.00000774 | -0.00000013 | -1.65% | 0.00000786 | 0.00000787 | 0.00000773 | 1,044,191.00 |
| May 11 2024 | 0.00000787 | -0.00000002 | -0.25% | 0.00000789 | 0.00000801 | 0.00000787 | 258,545.00 |
| May 10 2024 | 0.00000789 | -0.00000012 | -1.50% | 0.00000802 | 0.00000805 | 0.00000787 | 602,628.00 |
| May 09 2024 | 0.00000801 | 0.00000007 | 0.88% | 0.00000786 | 0.00000802 | 0.00000777 | 308,667.00 |
| May 08 2024 | 0.00000794 | 0.00000008 | 1.02% | 0.00000782 | 0.00000794 | 0.00000771 | 296,006.00 |
| May 07 2024 | 0.00000786 | -0.00000002 | -0.25% | 0.00000785 | 0.00000792 | 0.00000777 | 169,746.00 |
| May 06 2024 | 0.00000788 | -0.00000002 | -0.25% | 0.00000792 | 0.00000796 | 0.00000781 | 107,080.00 |
| May 05 2024 | 0.00000790 | 0.00000004 | 0.51% | 0.00000787 | 0.00000791 | 0.00000774 | 628,991.00 |
| May 04 2024 | 0.00000786 | -0.00000003 | -0.38% | 0.00000793 | 0.00000795 | 0.00000781 | 298,109.00 |
| May 03 2024 | 0.00000789 | 0.00000001 | 0.13% | 0.00000788 | 0.00000792 | 0.00000785 | 213,161.00 |
| May 02 2024 | 0.00000788 | 0.00000009 | 1.16% | 0.00000771 | 0.00000789 | 0.00000767 | 558,583.00 |
| May 01 2024 | 0.00000779 | 0.00000022 | 2.91% | 0.00000753 | 0.00000781 | 0.00000747 | 533,893.00 |
| Apr 30 2024 | 0.00000757 | -0.00000001 | -0.13% | 0.00000757 | 0.00000770 | 0.00000745 | 581,324.00 |
| Apr 29 2024 | 0.00000758 | 0.00000007 | 0.93% | 0.00000751 | 0.00000769 | 0.00000747 | 1,778,399.00 |
| Apr 28 2024 | 0.00000751 | -0.00000019 | -2.47% | 0.00000774 | 0.00000779 | 0.00000749 | 587,039.00 |
| Apr 27 2024 | 0.00000770 | -0.00000026 | -3.27% | 0.00000799 | 0.00000801 | 0.00000770 | 534,255.00 |
| Apr 26 2024 | 0.00000796 | -0.00000021 | -2.57% | 0.00000811 | 0.00000816 | 0.00000794 | 711,819.00 |
| Apr 25 2024 | 0.00000817 | 0.00 | 0.00% | 0.00000816 | 0.00000825 | 0.00000801 | 816,094.00 |
| Apr 24 2024 | 0.00000817 | -0.00000030 | -3.54% | 0.00000848 | 0.00000882 | 0.00000815 | 2,814,964.00 |
| Apr 23 2024 | 0.00000847 | 0.00000013 | 1.56% | 0.00000835 | 0.00000847 | 0.00000820 | 528,321.00 |
| Apr 22 2024 | 0.00000834 | 0.00000008 | 0.97% | 0.00000822 | 0.00000835 | 0.00000821 | 399,055.00 |
| Apr 21 2024 | 0.00000826 | -0.00000011 | -1.31% | 0.00000833 | 0.00000836 | 0.00000813 | 706,325.00 |
| Apr 20 2024 | 0.00000837 | 0.00000029 | 3.59% | 0.00000813 | 0.00000842 | 0.00000812 | 626,099.00 |
| Apr 19 2024 | 0.00000808 | 0.00000011 | 1.38% | 0.00000790 | 0.00000824 | 0.00000781 | 752,541.00 |
| Apr 18 2024 | 0.00000797 | 0.00000010 | 1.27% | 0.00000783 | 0.00000797 | 0.00000768 | 1,220,226.00 |
| Apr 17 2024 | 0.00000787 | -0.00000001 | -0.13% | 0.00000781 | 0.00000798 | 0.00000766 | 2,754,392.00 |
| Apr 16 2024 | 0.00000788 | 0.00000008 | 1.03% | 0.00000778 | 0.00000797 | 0.00000768 | 1,473,179.00 |
| Apr 15 2024 | 0.00000780 | -0.00000018 | -2.26% | 0.00000793 | 0.00000810 | 0.00000772 | 1,724,310.00 |
| Apr 14 2024 | 0.00000798 | 0.00000015 | 1.92% | 0.00000778 | 0.00000812 | 0.00000765 | 1,551,101.00 |
| Apr 13 2024 | 0.00000783 | -0.00000080 | -9.27% | 0.00000862 | 0.00000864 | 0.00000713 | 8,890,449.00 |
| Apr 12 2024 | 0.00000863 | -0.00000097 | -10.10% | 0.00000956 | 0.00000985 | 0.00000818 | 12,428,047.00 |
| Apr 11 2024 | 0.00000960 | 0.00000029 | 3.11% | 0.00000932 | 0.00000972 | 0.00000922 | 2,280,042.00 |
| Apr 10 2024 | 0.00000931 | -0.00000012 | -1.27% | 0.00000941 | 0.00000957 | 0.00000918 | 1,224,268.00 |
| Apr 09 2024 | 0.00000943 | -0.00000014 | -1.46% | 0.00000953 | 0.00000960 | 0.00000936 | 1,249,898.00 |
| Apr 08 2024 | 0.00000957 | -0.00000015 | -1.54% | 0.00000964 | 0.00000970 | 0.00000944 | 2,467,545.00 |
| Apr 07 2024 | 0.00000972 | -0.00000011 | -1.12% | 0.00000984 | 0.00000997 | 0.00000970 | 353,147.00 |
| Apr 06 2024 | 0.00000983 | 0.00000010 | 1.03% | 0.00000971 | 0.00000983 | 0.00000969 | 143,872.00 |
| Apr 05 2024 | 0.00000973 | -0.00000015 | -1.52% | 0.00000987 | 0.00000992 | 0.00000964 | 251,681.00 |
| Apr 04 2024 | 0.00000988 | 0.00000019 | 1.96% | 0.00000967 | 0.00000993 | 0.00000956 | 770,764.00 |
| Apr 03 2024 | 0.00000969 | -0.00000023 | -2.32% | 0.00000991 | 0.00001 | 0.00000952 | 1,980,270.00 |
| Apr 02 2024 | 0.00000992 | -0.00000032 | -3.13% | 0.00001 | 0.00001 | 0.00000972 | 2,447,831.00 |
| Apr 01 2024 | 0.00001 | -0.00000042 | -3.94% | 0.000011 | 0.000011 | 0.00001 | 3,360,778.00 |
| Mar 31 2024 | 0.000011 | 0.00000010 | 0.95% | 0.000011 | 0.000011 | 0.00001 | 5,828,390.00 |
| Mar 30 2024 | 0.000011 | 0.00000009 | 0.86% | 0.00001 | 0.000011 | 0.00001 | 1,916,139.00 |
| Mar 29 2024 | 0.00001 | -0.00000003 | -0.29% | 0.00001 | 0.000011 | 0.00001 | 1,324,649.00 |
| Mar 28 2024 | 0.000011 | 0.00000038 | 3.75% | 0.00001 | 0.000011 | 0.00000997 | 4,974,426.00 |
| Mar 27 2024 | 0.00001 | -0.00000029 | -2.79% | 0.00001 | 0.00001 | 0.00000991 | 1,169,836.00 |
| Mar 26 2024 | 0.00001 | 0.00000044 | 4.41% | 0.00001 | 0.000011 | 0.00001 | 1,434,886.00 |
| Mar 25 2024 | 0.00000997 | 0.00000018 | 1.84% | 0.00000985 | 0.00001 | 0.00000970 | 901,554.00 |
| Mar 24 2024 | 0.00000979 | -0.00000008 | -0.81% | 0.00000995 | 0.00000995 | 0.00000969 | 848,098.00 |
| Mar 23 2024 | 0.00000987 | 0.00000005 | 0.51% | 0.00000985 | 0.00000997 | 0.00000981 | 261,470.00 |
| Mar 22 2024 | 0.00000982 | 0.00000017 | 1.76% | 0.00000958 | 0.00000991 | 0.00000953 | 502,968.00 |
| Mar 21 2024 | 0.00000965 | -0.00000003 | -0.31% | 0.00000973 | 0.00000984 | 0.00000945 | 361,577.00 |
| Mar 20 2024 | 0.00000968 | -0.00000006 | -0.62% | 0.00000966 | 0.00001 | 0.00000952 | 2,040,731.00 |
| Mar 19 2024 | 0.00000974 | 0.00000073 | 8.10% | 0.00000905 | 0.00000992 | 0.00000844 | 2,574,236.00 |
| Mar 18 2024 | 0.00000901 | -0.00000030 | -3.22% | 0.00000926 | 0.00000943 | 0.00000895 | 472,495.00 |
| Mar 17 2024 | 0.00000931 | -0.00000003 | -0.32% | 0.00000941 | 0.00000954 | 0.00000892 | 998,891.00 |
| Mar 16 2024 | 0.00000934 | -0.00000052 | -5.27% | 0.00000982 | 0.00001 | 0.00000905 | 1,249,627.00 |
| Mar 15 2024 | 0.00000986 | -0.00000022 | -2.18% | 0.00001 | 0.000011 | 0.00000944 | 2,487,567.00 |
| Mar 14 2024 | 0.00001 | 0.00 | 0.00% | 0.00001 | 0.00001 | 0.00001 | 0.00 |
| Mar 13 2024 | 0.00001 | 0.00000066 | 7.01% | 0.00000942 | 0.000011 | 0.00000933 | 8,505,091.00 |
| Mar 12 2024 | 0.00000942 | 0.00000014 | 1.51% | 0.00000933 | 0.00000947 | 0.00000898 | 1,081,315.00 |
| Mar 11 2024 | 0.00000928 | 0.00 | 0.00% | 0.00000932 | 0.00000944 | 0.00000894 | 1,122,792.00 |
| Mar 10 2024 | 0.00000928 | 0.00000030 | 3.34% | 0.00000900 | 0.00000969 | 0.00000874 | 4,975,057.00 |
| Mar 09 2024 | 0.00000898 | 0.00000001 | 0.11% | 0.00000893 | 0.00000919 | 0.00000886 | 1,850,771.00 |
| Mar 08 2024 | 0.00000897 | -0.00000021 | -2.29% | 0.00000911 | 0.00000924 | 0.00000850 | 2,632,698.00 |
| Mar 07 2024 | 0.00000918 | -0.00000049 | -5.07% | 0.00000947 | 0.00000954 | 0.00000896 | 2,940,930.00 |
| Mar 06 2024 | 0.00000967 | 0.00000100 | 11.76% | 0.00000865 | 0.00001 | 0.00000865 | 10,312,363.00 |
| Mar 05 2024 | 0.00000850 | -0.00000038 | -4.28% | 0.00000884 | 0.00000971 | 0.00000806 | 4,865,579.00 |
| Mar 04 2024 | 0.00000888 | 0.00000020 | 2.30% | 0.00000865 | 0.00000953 | 0.00000864 | 4,007,520.00 |
| Mar 03 2024 | 0.00000868 | -0.00000053 | -5.75% | 0.00000922 | 0.00000922 | 0.00000851 | 1,779,012.00 |
| Mar 02 2024 | 0.00000921 | 0.00000070 | 8.23% | 0.00000870 | 0.00000921 | 0.00000852 | 3,281,953.00 |
| Mar 01 2024 | 0.00000851 | 0.00000023 | 2.78% | 0.00000829 | 0.00000854 | 0.00000819 | 1,040,786.00 |
| Feb 29 2024 | 0.00000828 | 0.00000018 | 2.22% | 0.00000807 | 0.00000847 | 0.00000779 | 3,118,585.00 |
| Feb 28 2024 | 0.00000810 | 0.00000003 | 0.37% | 0.00000804 | 0.00000873 | 0.00000792 | 5,995,297.00 |
| Feb 27 2024 | 0.00000807 | -0.00000009 | -1.10% | 0.00000813 | 0.00000847 | 0.00000794 | 3,918,492.00 |
| Feb 26 2024 | 0.00000816 | -0.00000006 | -0.73% | 0.00000819 | 0.00000874 | 0.00000798 | 5,362,811.00 |
| Feb 25 2024 | 0.00000822 | 0.00000018 | 2.24% | 0.00000800 | 0.00000841 | 0.00000770 | 3,689,671.00 |
| Feb 24 2024 | 0.00000804 | 0.00000016 | 2.03% | 0.00000786 | 0.00000818 | 0.00000777 | 738,085.00 |
| Feb 23 2024 | 0.00000788 | 0.00000002 | 0.25% | 0.00000783 | 0.00000791 | 0.00000772 | 348,653.00 |
| Feb 22 2024 | 0.00000786 | 0.00000015 | 1.95% | 0.00000770 | 0.00000812 | 0.00000769 | 3,410,273.00 |
