Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZILUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.01739 | -0.0007 | -3.87% | 0.01807 | 0.01833 | 0.01738 | 163,837,557.00 |
| Jun 27 2024 | 0.01809 | 0.0004 | 2.26% | 0.01764 | 0.01829 | 0.01724 | 183,768,175.00 |
| Jun 26 2024 | 0.01769 | -0.00003 | -0.17% | 0.01771 | 0.01809 | 0.01734 | 132,574,941.00 |
| Jun 25 2024 | 0.01772 | 0.00038 | 2.19% | 0.017339 | 0.01818 | 0.01711 | 160,146,395.00 |
| Jun 24 2024 | 0.01734 | 0.000457 | 2.71% | 0.01703 | 0.0174 | 0.016 | 223,462,563.00 |
| Jun 23 2024 | 0.016883 | -0.000427 | -2.47% | 0.01739 | 0.01786 | 0.01656 | 97,690,055.00 |
| Jun 22 2024 | 0.01731 | 0.00026 | 1.52% | 0.017003 | 0.01746 | 0.0168 | 97,686,000.00 |
| Jun 21 2024 | 0.01705 | -0.00012 | -0.70% | 0.0172 | 0.01779 | 0.01693 | 193,192,267.00 |
| Jun 20 2024 | 0.01717 | 0.000069 | 0.40% | 0.017172 | 0.01845 | 0.01704 | 258,079,511.00 |
| Jun 19 2024 | 0.017101 | 0.000261 | 1.55% | 0.01688 | 0.01774 | 0.016688 | 214,936,803.00 |
| Jun 18 2024 | 0.01684 | -0.001067 | -5.96% | 0.01795 | 0.018192 | 0.01522 | 579,212,117.00 |
| Jun 17 2024 | 0.017907 | -0.001763 | -8.96% | 0.01962 | 0.019945 | 0.01769 | 298,278,379.00 |
| Jun 16 2024 | 0.01967 | -0.00009 | -0.46% | 0.01974 | 0.01991 | 0.0192 | 115,269,195.00 |
| Jun 15 2024 | 0.01976 | 0.00046 | 2.38% | 0.01933 | 0.02009 | 0.0192 | 87,356,376.00 |
| Jun 14 2024 | 0.0193 | -0.00068 | -3.40% | 0.02002 | 0.0204 | 0.01882 | 268,933,249.00 |
| Jun 13 2024 | 0.01998 | -0.001 | -4.77% | 0.02093 | 0.02118 | 0.01984 | 264,193,252.00 |
| Jun 12 2024 | 0.02098 | 0.00088 | 4.38% | 0.02013 | 0.02154 | 0.01968 | 265,955,881.00 |
| Jun 11 2024 | 0.0201 | -0.00109 | -5.14% | 0.02116 | 0.02133 | 0.01975 | 276,122,304.00 |
| Jun 10 2024 | 0.02119 | -0.0003 | -1.40% | 0.02151 | 0.021752 | 0.02088 | 129,630,768.00 |
| Jun 09 2024 | 0.02149 | 0.000397 | 1.88% | 0.02111 | 0.02167 | 0.02093 | 164,080,812.00 |
| Jun 08 2024 | 0.021093 | -0.001567 | -6.92% | 0.02264 | 0.022704 | 0.0209 | 320,314,063.00 |
| Jun 07 2024 | 0.02266 | -0.00113 | -4.75% | 0.02377 | 0.02522 | 0.02036 | 646,758,977.00 |
| Jun 06 2024 | 0.02379 | -0.000302 | -1.25% | 0.02413 | 0.02426 | 0.02349 | 185,053,062.00 |
| Jun 05 2024 | 0.024092 | 0.000512 | 2.17% | 0.023601 | 0.024102 | 0.0234 | 307,298,726.00 |
| Jun 04 2024 | 0.02358 | 0.000482 | 2.09% | 0.023088 | 0.02373 | 0.02283 | 184,088,375.00 |
| Jun 03 2024 | 0.023098 | -0.000045 | -0.19% | 0.023134 | 0.02363 | 0.02288 | 207,957,311.00 |
| Jun 02 2024 | 0.023143 | -0.000457 | -1.94% | 0.02358 | 0.023852 | 0.0229 | 157,293,090.00 |
| Jun 01 2024 | 0.0236 | -0.00006 | -0.25% | 0.023686 | 0.023804 | 0.02334 | 104,138,098.00 |
| May 31 2024 | 0.02366 | -0.00031 | -1.29% | 0.023938 | 0.02408 | 0.0232 | 165,537,730.00 |
| May 30 2024 | 0.02397 | -0.000378 | -1.55% | 0.024322 | 0.02468 | 0.023497 | 185,049,109.00 |
| May 29 2024 | 0.024348 | -0.000522 | -2.10% | 0.024836 | 0.025235 | 0.02411 | 215,923,030.00 |
| May 28 2024 | 0.02487 | -0.000094 | -0.38% | 0.025023 | 0.0259 | 0.02406 | 323,780,052.00 |
| May 27 2024 | 0.024964 | 0.000944 | 3.93% | 0.02401 | 0.02564 | 0.023789 | 310,720,037.00 |
| May 26 2024 | 0.02402 | -0.000215 | -0.89% | 0.02427 | 0.02442 | 0.02377 | 140,933,648.00 |
| May 25 2024 | 0.024235 | 0.000269 | 1.12% | 0.02406 | 0.02457 | 0.023877 | 135,977,859.00 |
| May 24 2024 | 0.023966 | 0.000271 | 1.14% | 0.02373 | 0.024136 | 0.02307 | 198,854,160.00 |
| May 23 2024 | 0.023695 | -0.000565 | -2.33% | 0.02428 | 0.024744 | 0.02244 | 311,338,274.00 |
| May 22 2024 | 0.02426 | -0.00049 | -1.98% | 0.02475 | 0.02486 | 0.02393 | 170,967,845.00 |
| May 21 2024 | 0.02475 | 0.000118 | 0.48% | 0.02464 | 0.02518 | 0.02423 | 323,087,541.00 |
| May 20 2024 | 0.024632 | 0.002052 | 9.09% | 0.02264 | 0.02479 | 0.022236 | 290,807,683.00 |
| May 19 2024 | 0.02258 | -0.00102 | -4.32% | 0.0236 | 0.023772 | 0.02252 | 119,118,526.00 |
| May 18 2024 | 0.0236 | -0.00023 | -0.97% | 0.023802 | 0.023993 | 0.02342 | 104,326,976.00 |
| May 17 2024 | 0.02383 | 0.000697 | 3.01% | 0.02311 | 0.02413 | 0.02289 | 138,334,574.00 |
| May 16 2024 | 0.023133 | -0.000037 | -0.16% | 0.02312 | 0.023739 | 0.02269 | 192,616,236.00 |
| May 15 2024 | 0.02317 | 0.00151 | 6.97% | 0.02169 | 0.02322 | 0.021598 | 196,577,697.00 |
| May 14 2024 | 0.02166 | -0.0007 | -3.13% | 0.02237 | 0.02262 | 0.021598 | 196,304,287.00 |
| May 13 2024 | 0.02236 | -0.00032 | -1.41% | 0.022728 | 0.0231 | 0.02188 | 180,575,926.00 |
| May 12 2024 | 0.02268 | -0.000208 | -0.91% | 0.02299 | 0.02314 | 0.022556 | 104,392,839.00 |
| May 11 2024 | 0.022888 | -0.000122 | -0.53% | 0.02299 | 0.02346 | 0.022858 | 112,977,464.00 |
| May 10 2024 | 0.02301 | -0.00124 | -5.11% | 0.024275 | 0.024505 | 0.02273 | 192,140,130.00 |
| May 09 2024 | 0.02425 | 0.00091 | 3.90% | 0.02343 | 0.02441 | 0.02296 | 134,629,751.00 |
| May 08 2024 | 0.02334 | -0.000336 | -1.42% | 0.023689 | 0.02394 | 0.02309 | 183,068,864.00 |
| May 07 2024 | 0.023676 | -0.000424 | -1.76% | 0.024135 | 0.024653 | 0.0235 | 158,256,829.00 |
| May 06 2024 | 0.0241 | -0.000759 | -3.05% | 0.024725 | 0.0255 | 0.02404 | 184,592,298.00 |
| May 05 2024 | 0.024859 | 0.000325 | 1.32% | 0.02453 | 0.02503 | 0.02408 | 167,273,774.00 |
| May 04 2024 | 0.024534 | -0.000059 | -0.24% | 0.02456 | 0.02486 | 0.02421 | 159,958,208.00 |
| May 03 2024 | 0.024593 | 0.001103 | 4.70% | 0.02348 | 0.024741 | 0.0232 | 176,612,235.00 |
| May 02 2024 | 0.02349 | 0.000389 | 1.68% | 0.02304 | 0.02375 | 0.02228 | 167,764,056.00 |
| May 01 2024 | 0.023101 | 0.000298 | 1.31% | 0.022862 | 0.02351 | 0.021027 | 295,392,543.00 |
| Apr 30 2024 | 0.022803 | -0.001455 | -6.00% | 0.02415 | 0.02461 | 0.02197 | 265,876,062.00 |
| Apr 29 2024 | 0.024258 | -0.000259 | -1.06% | 0.024594 | 0.02487 | 0.02369 | 592,427,023.00 |
| Apr 28 2024 | 0.024517 | -0.000693 | -2.75% | 0.025186 | 0.02564 | 0.0244 | 167,875,249.00 |
| Apr 27 2024 | 0.02521 | 0.000269 | 1.08% | 0.024957 | 0.02543 | 0.02399 | 170,366,094.00 |
| Apr 26 2024 | 0.024941 | -0.000869 | -3.37% | 0.025809 | 0.025917 | 0.0248 | 191,425,396.00 |
| Apr 25 2024 | 0.02581 | 0.000183 | 0.71% | 0.0256 | 0.026285 | 0.02485 | 215,549,315.00 |
| Apr 24 2024 | 0.025627 | -0.001609 | -5.91% | 0.02723 | 0.02848 | 0.025236 | 575,030,838.00 |
| Apr 23 2024 | 0.027236 | 0.000578 | 2.17% | 0.02655 | 0.027315 | 0.02611 | 221,622,406.00 |
| Apr 22 2024 | 0.026658 | 0.000808 | 3.13% | 0.026008 | 0.026925 | 0.02578 | 133,808,554.00 |
| Apr 21 2024 | 0.02585 | -0.0005 | -1.90% | 0.02639 | 0.02669 | 0.02531 | 190,344,757.00 |
| Apr 20 2024 | 0.02635 | 0.00147 | 5.91% | 0.02478 | 0.02663 | 0.02445 | 221,709,577.00 |
| Apr 19 2024 | 0.02488 | 0.000546 | 2.24% | 0.024309 | 0.02542 | 0.02237 | 386,751,598.00 |
| Apr 18 2024 | 0.024334 | 0.000957 | 4.09% | 0.023373 | 0.02457 | 0.02264 | 304,562,386.00 |
| Apr 17 2024 | 0.023377 | -0.000833 | -3.44% | 0.024232 | 0.024595 | 0.02256 | 380,617,719.00 |
| Apr 16 2024 | 0.02421 | -0.000114 | -0.47% | 0.02423 | 0.02481 | 0.02301 | 491,319,596.00 |
| Apr 15 2024 | 0.024324 | -0.000856 | -3.40% | 0.02488 | 0.026425 | 0.023259 | 584,761,983.00 |
| Apr 14 2024 | 0.02518 | 0.00155 | 6.56% | 0.02347 | 0.02542 | 0.02226 | 930,416,223.00 |
| Apr 13 2024 | 0.02363 | -0.00427 | -15.30% | 0.02791 | 0.02819 | 0.02018 | 1,442,246,535.00 |
| Apr 12 2024 | 0.0279 | -0.005743 | -17.07% | 0.033674 | 0.034591 | 0.02485 | 1,023,828,681.00 |
| Apr 11 2024 | 0.033643 | 0.000723 | 2.20% | 0.03294 | 0.034153 | 0.032706 | 375,852,351.00 |
| Apr 10 2024 | 0.03292 | -0.00007 | -0.21% | 0.032989 | 0.03358 | 0.03121 | 383,841,990.00 |
| Apr 09 2024 | 0.03299 | -0.00232 | -6.57% | 0.03536 | 0.03553 | 0.03286 | 339,580,020.00 |
| Apr 08 2024 | 0.03531 | 0.001771 | 5.28% | 0.03328 | 0.03565 | 0.032534 | 339,148,295.00 |
| Apr 07 2024 | 0.033539 | 0.000479 | 1.45% | 0.033067 | 0.033899 | 0.03284 | 200,046,188.00 |
| Apr 06 2024 | 0.03306 | 0.000714 | 2.21% | 0.03226 | 0.03333 | 0.032 | 152,924,705.00 |
| Apr 05 2024 | 0.032346 | -0.000581 | -1.76% | 0.03289 | 0.033011 | 0.03111 | 290,792,700.00 |
| Apr 04 2024 | 0.032927 | 0.000935 | 2.92% | 0.03185 | 0.033811 | 0.0312 | 387,751,591.00 |
| Apr 03 2024 | 0.031992 | -0.000664 | -2.03% | 0.032501 | 0.03346 | 0.031171 | 488,388,641.00 |
| Apr 02 2024 | 0.032656 | -0.003253 | -9.06% | 0.03587 | 0.035982 | 0.03197 | 713,634,708.00 |
| Apr 01 2024 | 0.035909 | -0.002939 | -7.57% | 0.03861 | 0.039002 | 0.03483 | 624,525,610.00 |
| Mar 31 2024 | 0.038848 | 0.001768 | 4.77% | 0.03711 | 0.04064 | 0.036649 | 1,021,776,666.00 |
| Mar 30 2024 | 0.03708 | 0.000268 | 0.73% | 0.03681 | 0.03827 | 0.036278 | 513,032,791.00 |
