Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZEEETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.00000743 | 0.00000022 | 3.05% | 0.00000721 | 0.00000750 | 0.00000713 | 11,536.00 |
| May 15 2024 | 0.00000721 | 0.00000012 | 1.69% | 0.00000709 | 0.00000729 | 0.00000709 | 5,000.00 |
| May 14 2024 | 0.00000709 | -0.00000013 | -1.80% | 0.00000722 | 0.00000722 | 0.00000707 | 73,751.00 |
| May 13 2024 | 0.00000722 | 0.00000016 | 2.27% | 0.00000806 | 0.00000905 | 0.00000693 | 274,175.00 |
| May 12 2024 | 0.00000706 | 0.00000005 | 0.71% | 0.00000701 | 0.00000720 | 0.00000696 | 69,646.00 |
| May 11 2024 | 0.00000701 | -0.00000013 | -1.82% | 0.00000714 | 0.00000714 | 0.00000684 | 23,059.00 |
| May 10 2024 | 0.00000714 | -0.00000003 | -0.42% | 0.00000717 | 0.00000725 | 0.00000714 | 13,650.00 |
| May 09 2024 | 0.00000717 | 0.00000011 | 1.56% | 0.00000706 | 0.00000717 | 0.00000706 | 656.00 |
| May 08 2024 | 0.00000706 | 0.00000018 | 2.62% | 0.00000692 | 0.00000718 | 0.00000692 | 13,317.00 |
| May 07 2024 | 0.00000688 | -0.00000030 | -4.18% | 0.00000718 | 0.00000722 | 0.00000671 | 210,117.00 |
| May 06 2024 | 0.00000718 | -0.00000017 | -2.31% | 0.00000708 | 0.00000730 | 0.00000698 | 317,095.00 |
| May 05 2024 | 0.00000735 | 0.00000018 | 2.51% | 0.00000717 | 0.00000736 | 0.00000717 | 51,773.00 |
| May 04 2024 | 0.00000717 | -0.00000027 | -3.63% | 0.00000744 | 0.00000744 | 0.00000717 | 15,017.00 |
| May 03 2024 | 0.00000744 | 0.00000007 | 0.95% | 0.00000737 | 0.00000744 | 0.00000722 | 1,803.00 |
| May 02 2024 | 0.00000737 | 0.00000017 | 2.36% | 0.00000720 | 0.00000746 | 0.00000711 | 77,083.00 |
| May 01 2024 | 0.00000720 | 0.00000008 | 1.12% | 0.00000712 | 0.00000873 | 0.00000702 | 27,288.00 |
| Apr 30 2024 | 0.00000712 | -0.00000084 | -10.55% | 0.00000796 | 0.000011 | 0.00000691 | 28,008.00 |
| Apr 29 2024 | 0.00000796 | 0.00000034 | 4.46% | 0.00000806 | 0.00000905 | 0.00000757 | 439,587.00 |
| Apr 28 2024 | 0.00000762 | -0.00000032 | -4.03% | 0.00000794 | 0.00000794 | 0.00000762 | 19,274.00 |
| Apr 27 2024 | 0.00000794 | 0.00000012 | 1.53% | 0.00000782 | 0.00000798 | 0.00000782 | 29,933.00 |
| Apr 26 2024 | 0.00000782 | 0.00000012 | 1.56% | 0.00000770 | 0.00000820 | 0.00000770 | 587.00 |
| Apr 25 2024 | 0.00000770 | -0.00000015 | -1.91% | 0.00000785 | 0.00000800 | 0.00000768 | 56,290.00 |
| Apr 24 2024 | 0.00000785 | -0.00000006 | -0.76% | 0.00000791 | 0.00000859 | 0.00000773 | 37,360.00 |
| Apr 23 2024 | 0.00000791 | 0.00000044 | 5.89% | 0.00000747 | 0.00000797 | 0.00000738 | 52,065.00 |
| Apr 22 2024 | 0.00000747 | -0.00000001 | -0.13% | 0.00000806 | 0.00000905 | 0.00000738 | 417,151.00 |
| Apr 21 2024 | 0.00000748 | 0.00000016 | 2.19% | 0.00000732 | 0.00000752 | 0.00000717 | 23,033.00 |
| Apr 20 2024 | 0.00000732 | -0.00000030 | -3.94% | 0.00000762 | 0.00000790 | 0.00000717 | 23,912.00 |
| Apr 19 2024 | 0.00000762 | 0.00000024 | 3.25% | 0.00000738 | 0.00000762 | 0.00000672 | 12,378.00 |
| Apr 18 2024 | 0.00000738 | -0.00000009 | -1.20% | 0.00000747 | 0.00000747 | 0.00000693 | 50,359.00 |
| Apr 17 2024 | 0.00000747 | 0.00000007 | 0.95% | 0.00000740 | 0.00000747 | 0.00000730 | 21,399.00 |
| Apr 16 2024 | 0.00000740 | -0.00000010 | -1.33% | 0.00000750 | 0.00000775 | 0.00000728 | 5,628.00 |
| Apr 15 2024 | 0.00000750 | -0.00000200 | -21.88% | 0.00000914 | 0.00000914 | 0.00000750 | 241,186.00 |
| Apr 14 2024 | 0.00000914 | 0.00000100 | 12.69% | 0.00000788 | 0.00000914 | 0.00000788 | 439.00 |
| Apr 13 2024 | 0.00000788 | 0.00 | 0.00% | 0.00000788 | 0.00000788 | 0.00000788 | 0.00 |
| Apr 12 2024 | 0.00000788 | -0.00000052 | -6.19% | 0.00000840 | 0.00000879 | 0.00000773 | 73,678.00 |
| Apr 11 2024 | 0.00000840 | 0.00000016 | 1.94% | 0.00000824 | 0.00000849 | 0.00000806 | 59,093.00 |
| Apr 10 2024 | 0.00000824 | 0.00000010 | 1.23% | 0.00000814 | 0.00000835 | 0.00000809 | 19,173.00 |
| Apr 09 2024 | 0.00000814 | -0.00000007 | -0.85% | 0.00000821 | 0.00000846 | 0.00000814 | 38,837.00 |
| Apr 08 2024 | 0.00000821 | -0.00000048 | -5.52% | 0.00000869 | 0.00000878 | 0.00000813 | 253,719.00 |
| Apr 07 2024 | 0.00000869 | 0.00000007 | 0.81% | 0.00000862 | 0.00000884 | 0.00000862 | 19,791.00 |
| Apr 06 2024 | 0.00000862 | -0.00000052 | -5.69% | 0.00000914 | 0.00000914 | 0.00000862 | 24,731.00 |
| Apr 05 2024 | 0.00000914 | 0.00000049 | 5.66% | 0.00000865 | 0.00000954 | 0.00000865 | 35,579.00 |
| Apr 04 2024 | 0.00000865 | 0.00000044 | 5.36% | 0.00000821 | 0.00000871 | 0.00000821 | 4,081.00 |
| Apr 03 2024 | 0.00000821 | -0.00000037 | -4.31% | 0.00000858 | 0.00000861 | 0.00000818 | 52,793.00 |
| Apr 02 2024 | 0.00000858 | -0.00000040 | -4.45% | 0.00000898 | 0.00000921 | 0.00000845 | 69,494.00 |
| Apr 01 2024 | 0.00000898 | -0.00000047 | -4.97% | 0.00000949 | 0.00000974 | 0.00000898 | 273,366.00 |
| Mar 31 2024 | 0.00000945 | -0.00000017 | -1.77% | 0.00000962 | 0.00000980 | 0.00000918 | 69,609.00 |
| Mar 30 2024 | 0.00000962 | -0.00000012 | -1.23% | 0.00000965 | 0.00001 | 0.00000952 | 14,758.00 |
| Mar 29 2024 | 0.00000974 | -0.00000040 | -3.94% | 0.00001 | 0.00001 | 0.00000969 | 99,041.00 |
| Mar 28 2024 | 0.00001 | 0.00000043 | 4.43% | 0.00000971 | 0.000017 | 0.00000927 | 161,594.00 |
| Mar 27 2024 | 0.00000971 | -0.00000042 | -4.15% | 0.00001 | 0.00001 | 0.00000926 | 192,649.00 |
| Mar 26 2024 | 0.00001 | -0.00000076 | -6.98% | 0.000011 | 0.000012 | 0.00001 | 196,059.00 |
| Mar 25 2024 | 0.000011 | -0.00000076 | -6.52% | 0.000012 | 0.000012 | 0.000011 | 547,083.00 |
| Mar 24 2024 | 0.000012 | 0.00000062 | 5.62% | 0.000011 | 0.000012 | 0.000011 | 197,615.00 |
| Mar 23 2024 | 0.000011 | -0.00000001 | -0.09% | 0.000011 | 0.000011 | 0.000011 | 332,003.00 |
| Mar 22 2024 | 0.000011 | -0.00000042 | -3.66% | 0.000011 | 0.000012 | 0.000011 | 262,677.00 |
| Mar 21 2024 | 0.000011 | 0.00000040 | 3.62% | 0.000011 | 0.000012 | 0.000011 | 220,928.00 |
| Mar 20 2024 | 0.000011 | -0.00000079 | -6.67% | 0.000012 | 0.000012 | 0.000011 | 415,278.00 |
| Mar 19 2024 | 0.000012 | -0.00000003 | -0.25% | 0.000012 | 0.000012 | 0.000011 | 274,781.00 |
| Mar 18 2024 | 0.000012 | 0.00000027 | 2.33% | 0.000012 | 0.000013 | 0.000012 | 442,450.00 |
| Mar 17 2024 | 0.000012 | -0.00000001 | -0.09% | 0.000012 | 0.000012 | 0.000011 | 269,381.00 |
| Mar 16 2024 | 0.000012 | -0.00000070 | -5.68% | 0.000012 | 0.000013 | 0.000011 | 230,909.00 |
| Mar 15 2024 | 0.000012 | 0.00000080 | 6.94% | 0.000012 | 0.000013 | 0.000011 | 431,524.00 |
| Mar 14 2024 | 0.000012 | 0.00000050 | 4.54% | 0.000011 | 0.000014 | 0.000011 | 235,342.00 |
| Mar 13 2024 | 0.000011 | 0.00000200 | 21.81% | 0.00000913 | 0.000011 | 0.00000882 | 284,792.00 |
| Mar 12 2024 | 0.00000917 | 0.00000100 | 12.64% | 0.00000800 | 0.00000944 | 0.00000792 | 327,871.00 |
| Mar 11 2024 | 0.00000791 | -0.00000059 | -6.94% | 0.00000871 | 0.00000893 | 0.00000777 | 609,694.00 |
| Mar 10 2024 | 0.00000850 | 0.00000100 | 13.46% | 0.00000743 | 0.00000905 | 0.00000710 | 358,093.00 |
| Mar 09 2024 | 0.00000743 | 0.00000039 | 5.54% | 0.00000704 | 0.00000772 | 0.00000684 | 460,222.00 |
| Mar 08 2024 | 0.00000704 | -0.00000041 | -5.50% | 0.00000745 | 0.00000745 | 0.00000700 | 449,856.00 |
| Mar 07 2024 | 0.00000745 | -0.00000059 | -7.34% | 0.00000804 | 0.00000831 | 0.00000731 | 345,118.00 |
| Mar 06 2024 | 0.00000804 | 0.00000026 | 3.34% | 0.00000778 | 0.00000811 | 0.00000717 | 327,082.00 |
| Mar 05 2024 | 0.00000778 | -0.00000034 | -4.19% | 0.00000812 | 0.00000833 | 0.00000709 | 328,888.00 |
| Mar 04 2024 | 0.00000812 | 0.00000005 | 0.62% | 0.00000806 | 0.00000905 | 0.00000793 | 240,000.00 |
| Mar 03 2024 | 0.00000807 | 0.00000007 | 0.88% | 0.00000800 | 0.00000815 | 0.00000773 | 360,432.00 |
| Mar 02 2024 | 0.00000800 | 0.00000085 | 11.89% | 0.00000715 | 0.00000819 | 0.00000715 | 387,607.00 |
| Mar 01 2024 | 0.00000715 | 0.00000069 | 10.68% | 0.00000646 | 0.00000754 | 0.00000633 | 482,449.00 |
| Feb 29 2024 | 0.00000646 | 0.00000034 | 5.56% | 0.00000612 | 0.00000682 | 0.00000594 | 522,591.00 |
| Feb 28 2024 | 0.00000612 | -0.00000002 | -0.33% | 0.00000614 | 0.00000671 | 0.00000575 | 484,270.00 |
| Feb 27 2024 | 0.00000614 | 0.00000003 | 0.49% | 0.00000611 | 0.00000616 | 0.00000580 | 623,876.00 |
| Feb 26 2024 | 0.00000611 | -0.00000002 | -0.33% | 0.00000621 | 0.00000649 | 0.00000603 | 388,954.00 |
| Feb 25 2024 | 0.00000613 | 0.00000002 | 0.33% | 0.00000611 | 0.00000651 | 0.00000588 | 427,401.00 |
| Feb 24 2024 | 0.00000611 | -0.00000005 | -0.81% | 0.00000616 | 0.00000633 | 0.00000597 | 767,097.00 |
| Feb 23 2024 | 0.00000616 | -0.00000008 | -1.28% | 0.00000624 | 0.00000644 | 0.00000605 | 549,937.00 |
| Feb 22 2024 | 0.00000624 | -0.00000053 | -7.83% | 0.00000677 | 0.00000712 | 0.00000605 | 463,709.00 |
| Feb 21 2024 | 0.00000677 | -0.00000030 | -4.24% | 0.00000707 | 0.00000737 | 0.00000677 | 451,900.00 |
| Feb 20 2024 | 0.00000707 | -0.00000027 | -3.68% | 0.00000734 | 0.00000754 | 0.00000700 | 586,364.00 |
| Feb 19 2024 | 0.00000734 | 0.00000007 | 0.96% | 0.00000732 | 0.00000760 | 0.00000714 | 403,214.00 |
| Feb 18 2024 | 0.00000727 | -0.00000031 | -4.09% | 0.00000764 | 0.00000767 | 0.00000714 | 551,491.00 |
| Feb 17 2024 | 0.00000758 | -0.00000022 | -2.82% | 0.00000780 | 0.00000789 | 0.00000750 | 571,122.00 |
