Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZENIQETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.00000361 | -0.00000087 | -19.42% | 0.00000395 | 0.00000453 | 0.00000352 | 16.00 |
| Jun 01 2024 | 0.00000448 | 0.00000041 | 10.07% | 0.00000407 | 0.00000469 | 0.00000373 | 0.00 |
| May 31 2024 | 0.00000407 | 0.00000093 | 29.62% | 0.00000472 | 0.00000473 | 0.00000318 | 0.00 |
| May 30 2024 | 0.00000314 | -0.00000200 | -41.41% | 0.00000293 | 0.00000489 | 0.00000288 | 1.00 |
| May 29 2024 | 0.00000483 | 0.00000013 | 2.77% | 0.00000300 | 0.00000483 | 0.00000282 | 0.00 |
| May 28 2024 | 0.00000470 | 0.00000015 | 3.30% | 0.00000459 | 0.00000472 | 0.00000276 | 0.00 |
| May 27 2024 | 0.00000455 | -0.00000016 | -3.40% | 0.00000472 | 0.00000472 | 0.00000408 | 204.00 |
| May 26 2024 | 0.00000471 | -0.00000058 | -10.96% | 0.00000504 | 0.00000519 | 0.00000393 | 0.00 |
| May 25 2024 | 0.00000529 | 0.00000037 | 7.52% | 0.00000492 | 0.00000533 | 0.00000400 | 17.00 |
| May 24 2024 | 0.00000492 | 0.00000076 | 18.27% | 0.00000474 | 0.00000492 | 0.00000389 | 666.00 |
| May 23 2024 | 0.00000416 | -0.00000076 | -15.45% | 0.00000492 | 0.00000492 | 0.00000414 | 10,467.00 |
| May 22 2024 | 0.00000492 | -0.00000006 | -1.20% | 0.00000498 | 0.00000510 | 0.00000454 | 1.00 |
| May 21 2024 | 0.00000498 | -0.00000068 | -12.01% | 0.00000566 | 0.00000566 | 0.00000462 | 1,754.00 |
| May 20 2024 | 0.00000566 | 0.00000032 | 5.99% | 0.00000638 | 0.00000638 | 0.00000566 | 217.00 |
| May 19 2024 | 0.00000534 | 0.00000064 | 13.62% | 0.00000480 | 0.00000720 | 0.00000470 | 1.00 |
| May 18 2024 | 0.00000470 | -0.00000020 | -4.08% | 0.00000490 | 0.00000731 | 0.00000470 | 1.00 |
| May 17 2024 | 0.00000490 | -0.00000100 | -16.92% | 0.00000782 | 0.00000782 | 0.00000490 | 0.00 |
| May 16 2024 | 0.00000591 | 0.00000038 | 6.87% | 0.00000765 | 0.00000789 | 0.00000560 | 0.00 |
| May 15 2024 | 0.00000553 | 0.00000009 | 1.65% | 0.00000800 | 0.00000808 | 0.00000538 | 323.00 |
| May 14 2024 | 0.00000544 | 0.00000098 | 21.97% | 0.00000446 | 0.00000814 | 0.00000436 | 30.00 |
| May 13 2024 | 0.00000446 | -0.00000100 | -17.09% | 0.00000836 | 0.00000836 | 0.00000415 | 205.00 |
| May 12 2024 | 0.00000585 | -0.00000005 | -0.85% | 0.00000832 | 0.00000832 | 0.00000585 | 0.00 |
| May 11 2024 | 0.00000590 | -0.00000009 | -1.50% | 0.00000838 | 0.00000842 | 0.00000590 | 0.00 |
| May 10 2024 | 0.00000599 | -0.00000025 | -4.01% | 0.00000624 | 0.00000856 | 0.00000599 | 2.00 |
| May 09 2024 | 0.00000624 | -0.00000200 | -24.36% | 0.00000639 | 0.00000880 | 0.00000623 | 0.00 |
| May 08 2024 | 0.00000821 | -0.00000029 | -3.41% | 0.00000829 | 0.00000836 | 0.00000630 | 0.00 |
| May 07 2024 | 0.00000850 | 0.00000300 | 59.88% | 0.00000709 | 0.00000893 | 0.00000508 | 1.00 |
| May 06 2024 | 0.00000501 | -0.00000043 | -7.90% | 0.00000709 | 0.00000709 | 0.00000367 | 38,782.00 |
| May 05 2024 | 0.00000544 | -0.00000200 | -25.51% | 0.00000784 | 0.00000784 | 0.00000537 | 548.00 |
| May 04 2024 | 0.00000784 | 0.00000016 | 2.08% | 0.00000768 | 0.00000805 | 0.00000560 | 25,584.00 |
| May 03 2024 | 0.00000768 | 0.00000045 | 6.22% | 0.00000723 | 0.00000831 | 0.00000723 | 0.00 |
| May 02 2024 | 0.00000723 | -0.00000200 | -21.83% | 0.00000916 | 0.00000927 | 0.00000697 | 1.00 |
| May 01 2024 | 0.00000916 | 0.00000300 | 52.26% | 0.00000888 | 0.00000935 | 0.00000558 | 546.00 |
| Apr 30 2024 | 0.00000574 | -0.00000011 | -1.88% | 0.00000900 | 0.00000900 | 0.00000568 | 127.00 |
| Apr 29 2024 | 0.00000585 | -0.00000400 | -42.78% | 0.00000969 | 0.00000969 | 0.00000585 | 205.00 |
| Apr 28 2024 | 0.00000935 | 0.00000300 | 46.95% | 0.00000639 | 0.00000963 | 0.00000639 | 0.00 |
| Apr 27 2024 | 0.00000639 | -0.00000300 | -32.26% | 0.00000930 | 0.00000982 | 0.00000635 | 0.00 |
| Apr 26 2024 | 0.00000930 | 0.00000003 | 0.32% | 0.00000685 | 0.00000967 | 0.00000678 | 0.00 |
| Apr 25 2024 | 0.00000927 | 0.00000017 | 1.87% | 0.00000910 | 0.00000927 | 0.00000626 | 0.00 |
| Apr 24 2024 | 0.00000910 | 0.00000100 | 12.36% | 0.00000642 | 0.00000921 | 0.00000623 | 0.00 |
| Apr 23 2024 | 0.00000809 | 0.00000100 | 15.04% | 0.00000829 | 0.00000829 | 0.00000642 | 0.00 |
| Apr 22 2024 | 0.00000665 | -0.00000200 | -22.20% | 0.00000901 | 0.00000912 | 0.00000665 | 206.00 |
| Apr 21 2024 | 0.00000901 | 0.00000046 | 5.38% | 0.00000855 | 0.00000908 | 0.00000717 | 6,017.00 |
| Apr 20 2024 | 0.00000855 | -0.00000078 | -8.36% | 0.00000933 | 0.00001 | 0.00000820 | 18.00 |
| Apr 19 2024 | 0.00000933 | -0.00000020 | -2.10% | 0.00000953 | 0.00001 | 0.00000826 | 1.00 |
| Apr 18 2024 | 0.00000953 | 0.00000200 | 28.33% | 0.00001 | 0.00001 | 0.00000820 | 1.00 |
| Apr 17 2024 | 0.00000706 | -0.00000400 | -37.14% | 0.00000762 | 0.000011 | 0.00000693 | 1.00 |
| Apr 16 2024 | 0.000011 | -0.00000064 | -5.61% | 0.000011 | 0.000012 | 0.00000747 | 1.00 |
| Apr 15 2024 | 0.000011 | 0.00000200 | 20.22% | 0.000011 | 0.000011 | 0.00000924 | 205.00 |
| Apr 14 2024 | 0.00000989 | -0.00000200 | -16.69% | 0.000012 | 0.000012 | 0.00000869 | 1.00 |
| Apr 13 2024 | 0.000012 | 0.00000035 | 3.01% | 0.000012 | 0.000013 | 0.00000810 | 2.00 |
| Apr 12 2024 | 0.000012 | 0.00000083 | 7.69% | 0.00000892 | 0.000012 | 0.00000845 | 0.00 |
| Apr 11 2024 | 0.000011 | 0.00000300 | 36.95% | 0.000011 | 0.000011 | 0.00000814 | 0.00 |
| Apr 10 2024 | 0.00000812 | -0.00000100 | -10.49% | 0.00000953 | 0.000011 | 0.00000761 | 6,434.00 |
| Apr 09 2024 | 0.00000953 | -0.00000100 | -9.12% | 0.000011 | 0.000011 | 0.00000852 | 1.00 |
| Apr 08 2024 | 0.000011 | -0.00000042 | -3.69% | 0.000012 | 0.000012 | 0.00000988 | 205.00 |
| Apr 07 2024 | 0.000011 | 0.00000006 | 0.53% | 0.000011 | 0.000012 | 0.00000961 | 2.00 |
| Apr 06 2024 | 0.000011 | 0.00000100 | 10.07% | 0.000012 | 0.000012 | 0.00000801 | 3.00 |
| Apr 05 2024 | 0.00000993 | -0.00000056 | -5.34% | 0.000012 | 0.000012 | 0.00000986 | 11.00 |
| Apr 04 2024 | 0.00001 | -0.00000100 | -8.67% | 0.000012 | 0.000012 | 0.00000986 | 1.00 |
| Apr 03 2024 | 0.000012 | -0.00000100 | -7.89% | 0.000013 | 0.000013 | 0.000011 | 312.00 |
| Apr 02 2024 | 0.000013 | 0.00000029 | 2.34% | 0.000012 | 0.000013 | 0.000012 | 1.00 |
| Apr 01 2024 | 0.000012 | 0.00000200 | 20.20% | 0.000012 | 0.000013 | 0.00001 | 1,395.00 |
| Mar 31 2024 | 0.00000990 | -0.00000200 | -16.99% | 0.000012 | 0.000012 | 0.00000751 | 2.00 |
| Mar 30 2024 | 0.000012 | 0.00000003 | 0.26% | 0.000012 | 0.000012 | 0.00000937 | 0.00 |
| Mar 29 2024 | 0.000012 | 0.00000300 | 34.56% | 0.00001 | 0.000012 | 0.00000935 | 341.00 |
| Mar 28 2024 | 0.00000868 | -0.00000078 | -8.25% | 0.00000946 | 0.00001 | 0.00000868 | 1.00 |
| Mar 27 2024 | 0.00000946 | 0.00000054 | 6.05% | 0.00000883 | 0.00000970 | 0.00000740 | 0.00 |
| Mar 26 2024 | 0.00000892 | 0.00000200 | 27.03% | 0.00000960 | 0.00000960 | 0.00000739 | 1.00 |
| Mar 25 2024 | 0.00000740 | -0.00000200 | -20.96% | 0.00000956 | 0.00000960 | 0.00000740 | 206.00 |
| Mar 24 2024 | 0.00000954 | -0.00000036 | -3.64% | 0.00000990 | 0.00000999 | 0.00000768 | 1.00 |
| Mar 23 2024 | 0.00000990 | -0.00000026 | -2.56% | 0.00001 | 0.00001 | 0.00000990 | 0.00 |
| Mar 22 2024 | 0.00001 | 0.00000036 | 3.67% | 0.00000974 | 0.00001 | 0.00000794 | 2.00 |
| Mar 21 2024 | 0.00000980 | 0.00000037 | 3.92% | 0.00000943 | 0.00000998 | 0.00000943 | 0.00 |
| Mar 20 2024 | 0.00000943 | -0.00000021 | -2.18% | 0.00000964 | 0.00001 | 0.00000763 | 2.00 |
| Mar 19 2024 | 0.00000964 | 0.00000018 | 1.90% | 0.00000987 | 0.00001 | 0.00000914 | 13,245.00 |
| Mar 18 2024 | 0.00000946 | 0.00000200 | 25.84% | 0.00000824 | 0.00000996 | 0.00000803 | 205.00 |
| Mar 17 2024 | 0.00000774 | -0.00000200 | -20.04% | 0.00000998 | 0.00001 | 0.00000696 | 16,998.00 |
| Mar 16 2024 | 0.00000998 | 0.00000001 | 0.10% | 0.00000997 | 0.00000998 | 0.00000752 | 95.00 |
| Mar 15 2024 | 0.00000997 | 0.00 | 0.00% | 0.00000998 | 0.00000998 | 0.00000755 | 3,084.00 |
| Mar 14 2024 | 0.00000997 | 0.00000049 | 5.17% | 0.00000948 | 0.00000998 | 0.00000901 | 649.00 |
| Mar 13 2024 | 0.00000948 | -0.00000042 | -4.24% | 0.00000990 | 0.00000990 | 0.00000721 | 608.00 |
| Mar 12 2024 | 0.00000990 | 0.00000200 | 24.42% | 0.00000982 | 0.00001 | 0.00000751 | 11,977.00 |
| Mar 11 2024 | 0.00000819 | -0.00000200 | -19.76% | 0.00001 | 0.00001 | 0.00000710 | 2,213.00 |
| Mar 10 2024 | 0.00001 | 0.00000064 | 6.75% | 0.00000957 | 0.00001 | 0.00000957 | 0.00 |
| Mar 09 2024 | 0.00000948 | -0.00000025 | -2.57% | 0.00000973 | 0.00001 | 0.00000404 | 3.00 |
| Mar 08 2024 | 0.00000973 | -0.00000100 | -9.17% | 0.000011 | 0.000011 | 0.00000870 | 2.00 |
| Mar 07 2024 | 0.000011 | 0.00000066 | 6.45% | 0.00001 | 0.000011 | 0.00000792 | 5.00 |
| Mar 06 2024 | 0.00001 | -0.00000100 | -8.66% | 0.000012 | 0.000012 | 0.00000755 | 302.00 |
| Mar 05 2024 | 0.000012 | -0.00000061 | -5.02% | 0.000012 | 0.000013 | 0.000011 | 788.00 |
