Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ZCNETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00003 | -0.00000100 | -3.25% | 0.000031 | 0.000031 | 0.000029 | 88,050.00 |
| May 30 2024 | 0.000031 | 0.00000300 | 10.60% | 0.000028 | 0.000031 | 0.000028 | 84,259.00 |
| May 29 2024 | 0.000028 | 0.00000030 | 1.07% | 0.000028 | 0.00003 | 0.000028 | 88,508.00 |
| May 28 2024 | 0.000028 | 0.00000100 | 3.70% | 0.000027 | 0.000028 | 0.000027 | 94,251.00 |
| May 27 2024 | 0.000027 | -0.00000050 | -1.82% | 0.000027 | 0.000028 | 0.000026 | 115,538.00 |
| May 26 2024 | 0.000028 | 0.00000100 | 3.80% | 0.000026 | 0.000028 | 0.000026 | 101,675.00 |
| May 25 2024 | 0.000026 | 0.00000050 | 1.94% | 0.000026 | 0.000027 | 0.000026 | 88,718.00 |
| May 24 2024 | 0.000026 | -0.00000100 | -3.69% | 0.000026 | 0.000028 | 0.000026 | 97,174.00 |
| May 23 2024 | 0.000027 | -0.00000090 | -3.21% | 0.000028 | 0.000028 | 0.000026 | 90,625.00 |
| May 22 2024 | 0.000028 | 0.00 | 0.00% | 0.000028 | 0.000029 | 0.000028 | 88,305.00 |
| May 21 2024 | 0.000028 | -0.00000060 | -2.10% | 0.000029 | 0.000031 | 0.000028 | 88,512.00 |
| May 20 2024 | 0.000029 | -0.00000400 | -12.27% | 0.000033 | 0.000033 | 0.000028 | 130,853.00 |
| May 19 2024 | 0.000033 | -0.00000200 | -5.80% | 0.000035 | 0.000035 | 0.000032 | 94,706.00 |
| May 18 2024 | 0.000035 | -0.00000100 | -2.82% | 0.000036 | 0.000039 | 0.000034 | 87,927.00 |
| May 17 2024 | 0.000036 | -0.00000200 | -5.26% | 0.000038 | 0.000038 | 0.000035 | 90,081.00 |
| May 16 2024 | 0.000038 | 0.00000300 | 8.60% | 0.000035 | 0.000038 | 0.000035 | 89,502.00 |
| May 15 2024 | 0.000035 | -0.00000200 | -5.35% | 0.000037 | 0.000038 | 0.000035 | 84,602.00 |
| May 14 2024 | 0.000037 | 0.00000050 | 1.36% | 0.000037 | 0.000052 | 0.000037 | 88,149.00 |
| May 13 2024 | 0.000037 | 0.00000010 | 0.27% | 0.000037 | 0.000042 | 0.000036 | 118,679.00 |
| May 12 2024 | 0.000037 | 0.00000040 | 1.10% | 0.000036 | 0.000039 | 0.000036 | 87,623.00 |
| May 11 2024 | 0.000036 | 0.00000020 | 0.55% | 0.000036 | 0.000039 | 0.000035 | 86,027.00 |
| May 10 2024 | 0.000036 | -0.00000050 | -1.36% | 0.000037 | 0.000052 | 0.000036 | 79,153.00 |
| May 09 2024 | 0.000037 | -0.00000050 | -1.34% | 0.000037 | 0.000041 | 0.000036 | 88,201.00 |
| May 08 2024 | 0.000037 | -0.00000300 | -7.50% | 0.00004 | 0.00004 | 0.000036 | 88,296.00 |
| May 07 2024 | 0.00004 | 0.00000050 | 1.27% | 0.00004 | 0.00004 | 0.000039 | 81,994.00 |
| May 06 2024 | 0.00004 | -0.00000100 | -2.44% | 0.000041 | 0.000041 | 0.000038 | 105,473.00 |
| May 05 2024 | 0.000041 | -0.00000200 | -4.72% | 0.000042 | 0.000043 | 0.00004 | 75,990.00 |
| May 04 2024 | 0.000042 | -0.00000100 | -2.30% | 0.000043 | 0.000045 | 0.000042 | 73,662.00 |
| May 03 2024 | 0.000043 | 0.00000100 | 2.37% | 0.000042 | 0.000044 | 0.000041 | 79,789.00 |
| May 02 2024 | 0.000042 | 0.00000060 | 1.44% | 0.000042 | 0.000043 | 0.00004 | 79,991.00 |
| May 01 2024 | 0.000042 | -0.00000100 | -2.34% | 0.000043 | 0.000044 | 0.000041 | 80,938.00 |
| Apr 30 2024 | 0.000043 | 0.00000200 | 4.91% | 0.000041 | 0.000045 | 0.00004 | 75,265.00 |
| Apr 29 2024 | 0.000041 | 0.00000200 | 5.17% | 0.00004 | 0.000041 | 0.000038 | 134,080.00 |
| Apr 28 2024 | 0.000039 | 0.00 | 0.00% | 0.000039 | 0.000039 | 0.000038 | 79,372.00 |
| Apr 27 2024 | 0.000039 | -0.00000100 | -2.52% | 0.00004 | 0.00004 | 0.000038 | 79,454.00 |
| Apr 26 2024 | 0.00004 | 0.00000100 | 2.61% | 0.000038 | 0.00004 | 0.000038 | 82,139.00 |
| Apr 25 2024 | 0.000038 | -0.00000500 | -11.49% | 0.000044 | 0.000044 | 0.000038 | 74,345.00 |
| Apr 24 2024 | 0.000044 | -0.00000080 | -1.81% | 0.000044 | 0.000046 | 0.000043 | 67,491.00 |
| Apr 23 2024 | 0.000044 | -0.00000200 | -4.32% | 0.000046 | 0.000047 | 0.000042 | 68,351.00 |
| Apr 22 2024 | 0.000046 | -0.00000200 | -4.17% | 0.000047 | 0.000048 | 0.000045 | 103,464.00 |
| Apr 21 2024 | 0.000048 | 0.00000200 | 4.33% | 0.000046 | 0.000048 | 0.000045 | 66,175.00 |
| Apr 20 2024 | 0.000046 | -0.00000100 | -2.11% | 0.000047 | 0.000047 | 0.000046 | 68,551.00 |
| Apr 19 2024 | 0.000047 | 0.00000300 | 6.80% | 0.000044 | 0.00005 | 0.000043 | 73,445.00 |
| Apr 18 2024 | 0.000044 | 0.00000020 | 0.46% | 0.000044 | 0.000046 | 0.000044 | 78,804.00 |
| Apr 17 2024 | 0.000044 | -0.00000100 | -2.22% | 0.000045 | 0.000046 | 0.000044 | 73,512.00 |
| Apr 16 2024 | 0.000045 | 0.00000300 | 7.16% | 0.000042 | 0.000047 | 0.000042 | 70,414.00 |
| Apr 15 2024 | 0.000042 | -0.00000300 | -6.67% | 0.000045 | 0.000048 | 0.000037 | 126,955.00 |
| Apr 14 2024 | 0.000045 | 0.00000200 | 4.65% | 0.000043 | 0.000046 | 0.000041 | 71,917.00 |
| Apr 13 2024 | 0.000043 | -0.00000500 | -10.40% | 0.000048 | 0.000051 | 0.000041 | 62,952.00 |
| Apr 12 2024 | 0.000048 | 0.00000200 | 4.37% | 0.000046 | 0.000049 | 0.000045 | 58,517.00 |
| Apr 11 2024 | 0.000046 | 0.00000200 | 4.55% | 0.000044 | 0.000049 | 0.000042 | 65,158.00 |
| Apr 10 2024 | 0.000044 | 0.00000020 | 0.46% | 0.000044 | 0.000045 | 0.000043 | 62,641.00 |
| Apr 09 2024 | 0.000044 | 0.00000070 | 1.62% | 0.000043 | 0.000044 | 0.000042 | 63,188.00 |
| Apr 08 2024 | 0.000043 | -0.00000200 | -4.40% | 0.000045 | 0.000048 | 0.000043 | 104,371.00 |
| Apr 07 2024 | 0.000046 | 0.00 | 0.00% | 0.000046 | 0.000046 | 0.000043 | 67,435.00 |
| Apr 06 2024 | 0.000046 | -0.00000200 | -4.17% | 0.000048 | 0.000048 | 0.000046 | 65,089.00 |
| Apr 05 2024 | 0.000048 | 0.00000100 | 2.13% | 0.000047 | 0.000049 | 0.000045 | 62,831.00 |
| Apr 04 2024 | 0.000047 | -0.00000400 | -7.84% | 0.000051 | 0.000051 | 0.000045 | 63,093.00 |
| Apr 03 2024 | 0.000051 | -0.000077 | -60.09% | 0.000051 | 0.000053 | 0.000049 | 61,570.00 |
| Apr 02 2024 | 0.000128 | 0.000077 | 149.51% | 0.000052 | 0.000128 | 0.000047 | 55,642.00 |
| Apr 01 2024 | 0.000052 | 0.00000200 | 4.01% | 0.00005 | 0.000052 | 0.000047 | 99,322.00 |
| Mar 31 2024 | 0.00005 | -0.00000300 | -5.71% | 0.000053 | 0.000056 | 0.00005 | 46,757.00 |
| Mar 30 2024 | 0.000053 | 0.00000200 | 4.00% | 0.00005 | 0.000054 | 0.00005 | 53,449.00 |
| Mar 29 2024 | 0.00005 | 0.00000400 | 8.70% | 0.000046 | 0.000055 | 0.000046 | 61,950.00 |
| Mar 28 2024 | 0.000046 | -0.00000500 | -9.71% | 0.000052 | 0.000053 | 0.000046 | 78,303.00 |
| Mar 27 2024 | 0.000052 | -0.00000500 | -8.83% | 0.000058 | 0.000065 | 0.000046 | 74,880.00 |
| Mar 26 2024 | 0.000057 | -0.00000200 | -3.41% | 0.000059 | 0.00006 | 0.000054 | 75,414.00 |
| Mar 25 2024 | 0.000059 | 0.00000200 | 3.50% | 0.000057 | 0.000062 | 0.000053 | 131,489.00 |
| Mar 24 2024 | 0.000057 | 0.00000060 | 1.06% | 0.000057 | 0.000059 | 0.000055 | 80,675.00 |
| Mar 23 2024 | 0.000057 | 0.00000100 | 1.81% | 0.000055 | 0.000065 | 0.000054 | 82,447.00 |
| Mar 22 2024 | 0.000055 | 0.00000500 | 10.00% | 0.00005 | 0.000055 | 0.00005 | 86,042.00 |
| Mar 21 2024 | 0.00005 | -0.00000300 | -5.63% | 0.000053 | 0.000053 | 0.000047 | 94,582.00 |
| Mar 20 2024 | 0.000053 | 0.00000300 | 5.92% | 0.000051 | 0.000056 | 0.00005 | 86,349.00 |
| Mar 19 2024 | 0.000051 | -0.00000200 | -3.78% | 0.000053 | 0.000057 | 0.00005 | 86,439.00 |
| Mar 18 2024 | 0.000053 | 0.00000080 | 1.54% | 0.000052 | 0.000056 | 0.000052 | 61,045.00 |
| Mar 17 2024 | 0.000052 | -0.00000700 | -11.90% | 0.000059 | 0.000061 | 0.000052 | 78,103.00 |
| Mar 16 2024 | 0.000059 | 0.00000300 | 5.40% | 0.000056 | 0.000059 | 0.000054 | 76,133.00 |
| Mar 15 2024 | 0.000056 | 0.00000400 | 7.71% | 0.000052 | 0.000062 | 0.000051 | 79,186.00 |
| Mar 14 2024 | 0.000052 | 0.00000200 | 3.98% | 0.00005 | 0.00006 | 0.000049 | 74,326.00 |
| Mar 13 2024 | 0.00005 | 0.00000010 | 0.20% | 0.00005 | 0.000053 | 0.000049 | 81,864.00 |
| Mar 12 2024 | 0.00005 | -0.00000200 | -3.83% | 0.000052 | 0.000054 | 0.000047 | 85,064.00 |
| Mar 11 2024 | 0.000052 | -0.00000300 | -5.43% | 0.000055 | 0.000061 | 0.000051 | 75,113.00 |
| Mar 10 2024 | 0.000055 | 0.00000040 | 0.73% | 0.000055 | 0.000056 | 0.000054 | 79,256.00 |
| Mar 09 2024 | 0.000055 | -0.00000200 | -3.54% | 0.000057 | 0.000058 | 0.000054 | 76,254.00 |
| Mar 08 2024 | 0.000057 | 0.00000020 | 0.36% | 0.000056 | 0.00006 | 0.000049 | 82,643.00 |
| Mar 07 2024 | 0.000056 | 0.00000040 | 0.72% | 0.000056 | 0.000057 | 0.000053 | 76,285.00 |
| Mar 06 2024 | 0.000056 | 0.00000300 | 5.73% | 0.000052 | 0.000069 | 0.000048 | 71,271.00 |
| Mar 05 2024 | 0.000052 | -0.000012 | -18.58% | 0.000065 | 0.000065 | 0.000052 | 72,017.00 |
| Mar 04 2024 | 0.000065 | -0.00000100 | -1.52% | 0.000065 | 0.000069 | 0.000061 | 53,045.00 |
| Mar 03 2024 | 0.000066 | 0.00000500 | 8.20% | 0.000061 | 0.000075 | 0.00006 | 76,465.00 |
| Mar 02 2024 | 0.000061 | 0.00000200 | 3.42% | 0.000059 | 0.000064 | 0.000057 | 79,248.00 |
