Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZELIXUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.000442 | -0.000078 | -15.00% | 0.00052 | 0.000564 | 0.000425 | 1,136,578,786.00 |
| Jun 02 2024 | 0.00052 | 0.00000200 | 0.39% | 0.000518 | 0.000525 | 0.000492 | 59,948,239.00 |
| Jun 01 2024 | 0.000518 | 0.000018 | 3.60% | 0.000498 | 0.000579 | 0.000492 | 96,151,572.00 |
| May 31 2024 | 0.0005 | -0.000054 | -9.75% | 0.000568 | 0.000598 | 0.000482 | 94,962,575.00 |
| May 30 2024 | 0.000554 | 0.00003 | 5.73% | 0.000524 | 0.000568 | 0.000482 | 123,417,909.00 |
| May 29 2024 | 0.000524 | -0.000038 | -6.76% | 0.000571 | 0.000593 | 0.000504 | 127,027,713.00 |
| May 28 2024 | 0.000562 | 0.00000900 | 1.63% | 0.000584 | 0.00068 | 0.000528 | 183,722,464.00 |
| May 27 2024 | 0.000553 | -0.000092 | -14.26% | 0.000633 | 0.001766 | 0.000526 | 122,061,757.00 |
| May 26 2024 | 0.000645 | 0.000093 | 16.85% | 0.000543 | 0.000682 | 0.000515 | 394,517,530.00 |
| May 25 2024 | 0.000552 | -0.000055 | -9.06% | 0.000613 | 0.00066 | 0.000532 | 125,851,538.00 |
| May 24 2024 | 0.000607 | 0.000147 | 31.96% | 0.000469 | 0.000641 | 0.000461 | 415,577,358.00 |
| May 23 2024 | 0.00046 | -0.000108 | -19.01% | 0.00056 | 0.000583 | 0.000447 | 432,908,756.00 |
| May 22 2024 | 0.000568 | -0.000091 | -13.81% | 0.000673 | 0.00073 | 0.00055 | 374,882,873.00 |
| May 21 2024 | 0.000659 | 0.000175 | 36.16% | 0.0005 | 0.00073 | 0.000483 | 435,613,436.00 |
| May 20 2024 | 0.000484 | 0.000077 | 18.92% | 0.000407 | 0.000525 | 0.000396 | 109,599,738.00 |
| May 19 2024 | 0.000407 | -0.00000400 | -0.97% | 0.000397 | 0.000417 | 0.00038 | 168,857,871.00 |
| May 18 2024 | 0.000411 | -0.000027 | -6.16% | 0.000436 | 0.000436 | 0.000398 | 60,603,206.00 |
| May 17 2024 | 0.000438 | 0.000018 | 4.29% | 0.000422 | 0.000454 | 0.00041 | 123,577,238.00 |
| May 16 2024 | 0.00042 | 0.00003 | 7.69% | 0.000397 | 0.000509 | 0.000384 | 105,294,118.00 |
| May 15 2024 | 0.00039 | -0.00000800 | -2.01% | 0.000381 | 0.000422 | 0.000373 | 111,486,986.00 |
| May 14 2024 | 0.000398 | -0.00000700 | -1.73% | 0.000406 | 0.000406 | 0.000368 | 90,775,546.00 |
| May 13 2024 | 0.000405 | -0.000014 | -3.34% | 0.000414 | 0.000425 | 0.000379 | 158,132,789.00 |
| May 12 2024 | 0.000419 | 0.000031 | 7.99% | 0.000388 | 0.000475 | 0.00038 | 118,965,797.00 |
| May 11 2024 | 0.000388 | 0.000027 | 7.48% | 0.000368 | 0.000411 | 0.000356 | 106,419,859.00 |
| May 10 2024 | 0.000361 | -0.000062 | -14.66% | 0.000418 | 0.000444 | 0.000358 | 123,496,760.00 |
| May 09 2024 | 0.000423 | -0.00000200 | -0.47% | 0.000416 | 0.000448 | 0.000395 | 105,221,400.00 |
| May 08 2024 | 0.000425 | -0.00000200 | -0.47% | 0.00042 | 0.000521 | 0.000414 | 102,704,661.00 |
| May 07 2024 | 0.000427 | 0.000047 | 12.37% | 0.000382 | 0.00055 | 0.000375 | 126,838,360.00 |
| May 06 2024 | 0.00038 | -0.000019 | -4.76% | 0.000394 | 0.000411 | 0.00038 | 105,369,855.00 |
| May 05 2024 | 0.000399 | -0.000012 | -2.92% | 0.000411 | 0.000413 | 0.000389 | 80,393,550.00 |
| May 04 2024 | 0.000411 | -0.00000100 | -0.24% | 0.000406 | 0.000454 | 0.000401 | 79,009,552.00 |
| May 03 2024 | 0.000412 | 0.000027 | 7.01% | 0.000376 | 0.00043 | 0.000371 | 103,310,581.00 |
| May 02 2024 | 0.000385 | 0.00001 | 2.67% | 0.000375 | 0.000414 | 0.000355 | 99,050,970.00 |
| May 01 2024 | 0.000375 | -0.000018 | -4.58% | 0.0004 | 0.0004 | 0.000356 | 110,546,545.00 |
| Apr 30 2024 | 0.000393 | -0.000102 | -20.61% | 0.000495 | 0.0005 | 0.00039 | 89,842,253.00 |
| Apr 29 2024 | 0.000495 | 0.000063 | 14.58% | 0.000434 | 0.00052 | 0.000412 | 181,418,531.00 |
| Apr 28 2024 | 0.000432 | 0.000026 | 6.40% | 0.000411 | 0.00045 | 0.000406 | 153,481,810.00 |
| Apr 27 2024 | 0.000406 | -0.000023 | -5.36% | 0.000429 | 0.000432 | 0.000393 | 97,726,644.00 |
| Apr 26 2024 | 0.000429 | -0.000017 | -3.81% | 0.000446 | 0.00045 | 0.000426 | 66,883,720.00 |
| Apr 25 2024 | 0.000446 | 0.000011 | 2.53% | 0.000435 | 0.000456 | 0.000425 | 137,722,856.00 |
| Apr 24 2024 | 0.000435 | -0.000035 | -7.45% | 0.000473 | 0.00048 | 0.00043 | 107,093,013.00 |
| Apr 23 2024 | 0.00047 | 0.00000200 | 0.43% | 0.00047 | 0.000488 | 0.000465 | 82,379,466.00 |
| Apr 22 2024 | 0.000468 | -0.000024 | -4.88% | 0.000487 | 0.000496 | 0.000468 | 148,701,051.00 |
| Apr 21 2024 | 0.000492 | -0.000063 | -11.35% | 0.000551 | 0.000556 | 0.000477 | 86,623,350.00 |
| Apr 20 2024 | 0.000555 | 0.000059 | 11.90% | 0.000497 | 0.000559 | 0.000494 | 99,784,954.00 |
| Apr 19 2024 | 0.000496 | -0.00001 | -1.98% | 0.000506 | 0.000506 | 0.000467 | 105,456,591.00 |
| Apr 18 2024 | 0.000506 | 0.000018 | 3.69% | 0.000491 | 0.000523 | 0.000476 | 79,032,723.00 |
| Apr 17 2024 | 0.000488 | 0.000043 | 9.66% | 0.000448 | 0.000525 | 0.000427 | 122,328,368.00 |
| Apr 16 2024 | 0.000445 | -0.000049 | -9.92% | 0.000494 | 0.000518 | 0.000433 | 119,651,195.00 |
| Apr 15 2024 | 0.000494 | -0.000011 | -2.18% | 0.000503 | 0.000531 | 0.000481 | 159,944,550.00 |
| Apr 14 2024 | 0.000505 | 0.000024 | 4.99% | 0.000481 | 0.000559 | 0.000459 | 100,899,988.00 |
| Apr 13 2024 | 0.000481 | 0.000035 | 7.85% | 0.000446 | 0.000599 | 0.000429 | 90,482,598.00 |
| Apr 12 2024 | 0.000446 | -0.000089 | -16.64% | 0.000532 | 0.000533 | 0.000434 | 145,883,506.00 |
| Apr 11 2024 | 0.000535 | 0.00000700 | 1.33% | 0.000528 | 0.000539 | 0.000509 | 99,931,730.00 |
| Apr 10 2024 | 0.000528 | -0.000056 | -9.59% | 0.000593 | 0.000594 | 0.00052 | 75,062,935.00 |
| Apr 09 2024 | 0.000584 | -0.000049 | -7.74% | 0.000632 | 0.000663 | 0.000569 | 116,256,263.00 |
| Apr 08 2024 | 0.000633 | 0.000028 | 4.63% | 0.00061 | 0.000695 | 0.000601 | 103,380,334.00 |
| Apr 07 2024 | 0.000605 | -0.000075 | -11.03% | 0.000677 | 0.000678 | 0.000602 | 87,945,955.00 |
| Apr 06 2024 | 0.00068 | 0.000071 | 11.66% | 0.00061 | 0.00071 | 0.000596 | 108,086,322.00 |
| Apr 05 2024 | 0.000609 | -0.00000200 | -0.33% | 0.000617 | 0.000639 | 0.000582 | 117,100,945.00 |
| Apr 04 2024 | 0.000611 | 0.000056 | 10.09% | 0.000556 | 0.00068 | 0.000549 | 104,140,591.00 |
| Apr 03 2024 | 0.000555 | -0.000041 | -6.88% | 0.000592 | 0.000609 | 0.00055 | 102,537,119.00 |
| Apr 02 2024 | 0.000596 | -0.000036 | -5.70% | 0.000633 | 0.000642 | 0.000556 | 113,497,081.00 |
| Apr 01 2024 | 0.000632 | -0.000067 | -9.59% | 0.0007 | 0.000715 | 0.000617 | 29,532,539.00 |
| Mar 31 2024 | 0.000699 | 0.000101 | 16.89% | 0.00061 | 0.000812 | 0.000594 | 103,679,967.00 |
| Mar 30 2024 | 0.000598 | 0.000089 | 17.49% | 0.000519 | 0.000604 | 0.000505 | 74,060,483.00 |
| Mar 29 2024 | 0.000509 | -0.00000900 | -1.74% | 0.000518 | 0.000544 | 0.000483 | 105,305,201.00 |
| Mar 28 2024 | 0.000518 | -0.00000400 | -0.77% | 0.000508 | 0.000581 | 0.000477 | 107,771,374.00 |
| Mar 27 2024 | 0.000522 | -0.000068 | -11.53% | 0.000566 | 0.000589 | 0.000487 | 79,260,977.00 |
| Mar 26 2024 | 0.00059 | 0.000037 | 6.69% | 0.000553 | 0.000626 | 0.000517 | 100,177,998.00 |
| Mar 25 2024 | 0.000553 | 0.000044 | 8.64% | 0.000507 | 0.000595 | 0.0005 | 234,283,378.00 |
| Mar 24 2024 | 0.000509 | 0.000022 | 4.52% | 0.000495 | 0.000599 | 0.000481 | 91,168,916.00 |
| Mar 23 2024 | 0.000487 | 0.000029 | 6.33% | 0.000456 | 0.000521 | 0.000446 | 159,638,605.00 |
| Mar 22 2024 | 0.000458 | -0.000024 | -4.98% | 0.000482 | 0.000496 | 0.00044 | 234,469,154.00 |
| Mar 21 2024 | 0.000482 | -0.00004 | -7.66% | 0.000516 | 0.000528 | 0.000471 | 128,060,736.00 |
| Mar 20 2024 | 0.000522 | 0.000047 | 9.89% | 0.000468 | 0.000524 | 0.00045 | 133,941,406.00 |
| Mar 19 2024 | 0.000475 | -0.000033 | -6.50% | 0.000508 | 0.000514 | 0.000458 | 167,317,173.00 |
| Mar 18 2024 | 0.000508 | -0.000065 | -11.34% | 0.000576 | 0.00059 | 0.000495 | 157,700,240.00 |
| Mar 17 2024 | 0.000573 | 0.000038 | 7.10% | 0.000531 | 0.00063 | 0.000526 | 132,583,716.00 |
| Mar 16 2024 | 0.000535 | -0.00000700 | -1.29% | 0.000545 | 0.00062 | 0.000527 | 88,841,248.00 |
| Mar 15 2024 | 0.000542 | -0.000065 | -10.71% | 0.000605 | 0.000634 | 0.000522 | 120,052,364.00 |
| Mar 14 2024 | 0.000607 | 0.000021 | 3.58% | 0.000585 | 0.000634 | 0.000568 | 120,376,930.00 |
| Mar 13 2024 | 0.000586 | 0.00000400 | 0.69% | 0.000594 | 0.000616 | 0.000521 | 96,302,191.00 |
| Mar 12 2024 | 0.000582 | 0.000069 | 13.45% | 0.000509 | 0.000614 | 0.000492 | 106,410,995.00 |
| Mar 11 2024 | 0.000513 | 0.000021 | 4.27% | 0.000555 | 0.00058 | 0.000491 | 133,277,729.00 |
| Mar 10 2024 | 0.000492 | 0.00000500 | 1.03% | 0.000487 | 0.000506 | 0.000465 | 75,776,542.00 |
| Mar 09 2024 | 0.000487 | 0.000016 | 3.40% | 0.000471 | 0.000516 | 0.000453 | 71,957,404.00 |
| Mar 08 2024 | 0.000471 | 0.00000100 | 0.21% | 0.000469 | 0.00048 | 0.000444 | 66,739,417.00 |
| Mar 07 2024 | 0.00047 | 0.000012 | 2.62% | 0.000458 | 0.000495 | 0.00044 | 109,168,882.00 |
| Mar 06 2024 | 0.000458 | 0.000029 | 6.76% | 0.000428 | 0.000483 | 0.000428 | 89,013,201.00 |
