Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ZILUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 0.023652 | -0.000483 | -2.00% | 0.024267 | 0.024653 | 0.023527 | 10,579,414.00 |
| May 06 2024 | 0.024135 | -0.000648 | -2.61% | 0.024725 | 0.025485 | 0.024056 | 12,195,717.00 |
| May 05 2024 | 0.024783 | 0.000249 | 1.01% | 0.024594 | 0.025025 | 0.024097 | 10,266,300.00 |
| May 04 2024 | 0.024534 | -0.000026 | -0.11% | 0.024596 | 0.024852 | 0.024226 | 10,564,291.00 |
| May 03 2024 | 0.02456 | 0.001072 | 4.56% | 0.023648 | 0.024741 | 0.023219 | 10,800,435.00 |
| May 02 2024 | 0.023488 | 0.000411 | 1.78% | 0.023231 | 0.023748 | 0.022308 | 10,810,645.00 |
| May 01 2024 | 0.023077 | 0.000284 | 1.25% | 0.02279 | 0.023464 | 0.021027 | 20,633,694.00 |
| Apr 30 2024 | 0.022793 | -0.001471 | -6.06% | 0.024355 | 0.024579 | 0.021989 | 16,534,767.00 |
| Apr 29 2024 | 0.024264 | -0.000253 | -1.03% | 0.024548 | 0.024864 | 0.023692 | 15,769,673.00 |
| Apr 28 2024 | 0.024517 | -0.000669 | -2.66% | 0.025014 | 0.025634 | 0.024415 | 10,323,575.00 |
| Apr 27 2024 | 0.025186 | 0.000229 | 0.92% | 0.024986 | 0.025415 | 0.024066 | 10,027,546.00 |
| Apr 26 2024 | 0.024957 | -0.000848 | -3.29% | 0.025886 | 0.025917 | 0.024812 | 12,138,750.00 |
| Apr 25 2024 | 0.025805 | 0.000178 | 0.69% | 0.025632 | 0.026285 | 0.024861 | 16,094,657.00 |
| Apr 24 2024 | 0.025627 | -0.001609 | -5.91% | 0.027175 | 0.028457 | 0.025236 | 33,699,867.00 |
| Apr 23 2024 | 0.027236 | 0.000589 | 2.21% | 0.026765 | 0.027315 | 0.026117 | 14,313,186.00 |
| Apr 22 2024 | 0.026647 | 0.000778 | 3.01% | 0.025973 | 0.026925 | 0.025803 | 10,694,634.00 |
| Apr 21 2024 | 0.025869 | -0.000484 | -1.84% | 0.026317 | 0.026671 | 0.025345 | 11,716,271.00 |
| Apr 20 2024 | 0.026353 | 0.001473 | 5.92% | 0.024658 | 0.026617 | 0.024464 | 14,139,846.00 |
| Apr 19 2024 | 0.02488 | 0.000571 | 2.35% | 0.024474 | 0.025412 | 0.022426 | 21,373,372.00 |
| Apr 18 2024 | 0.024309 | 0.000936 | 4.00% | 0.023683 | 0.024534 | 0.022651 | 18,913,632.00 |
| Apr 17 2024 | 0.023373 | -0.000859 | -3.54% | 0.024295 | 0.024595 | 0.022584 | 23,476,946.00 |
| Apr 16 2024 | 0.024232 | -0.000029 | -0.12% | 0.024237 | 0.024794 | 0.023035 | 30,075,333.00 |
| Apr 15 2024 | 0.024261 | -0.000906 | -3.60% | 0.025224 | 0.026425 | 0.023259 | 35,016,914.00 |
| Apr 14 2024 | 0.025167 | 0.001491 | 6.30% | 0.023494 | 0.025415 | 0.02227 | 55,125,435.00 |
| Apr 13 2024 | 0.023676 | -0.004229 | -15.15% | 0.027794 | 0.028168 | 0.020478 | 54,340,141.00 |
| Apr 12 2024 | 0.027905 | -0.005769 | -17.13% | 0.033652 | 0.034591 | 0.026801 | 43,300,660.00 |
| Apr 11 2024 | 0.033674 | 0.00072 | 2.18% | 0.032932 | 0.034153 | 0.032706 | 23,406,701.00 |
| Apr 10 2024 | 0.032954 | -0.000047 | -0.14% | 0.032922 | 0.033574 | 0.031503 | 21,210,216.00 |
| Apr 09 2024 | 0.033001 | -0.002323 | -6.58% | 0.035288 | 0.035526 | 0.032879 | 21,411,157.00 |
| Apr 08 2024 | 0.035324 | 0.001785 | 5.32% | 0.03329 | 0.035441 | 0.032534 | 21,902,955.00 |
| Apr 07 2024 | 0.033539 | 0.000472 | 1.43% | 0.033292 | 0.033899 | 0.032851 | 12,357,209.00 |
| Apr 06 2024 | 0.033067 | 0.000721 | 2.23% | 0.032327 | 0.033313 | 0.032006 | 9,605,431.00 |
| Apr 05 2024 | 0.032346 | -0.000581 | -1.76% | 0.032609 | 0.033011 | 0.031158 | 18,598,219.00 |
| Apr 04 2024 | 0.032927 | 0.000935 | 2.92% | 0.032127 | 0.033811 | 0.031202 | 25,395,743.00 |
| Apr 03 2024 | 0.031992 | -0.000509 | -1.57% | 0.032697 | 0.033447 | 0.031171 | 33,187,227.00 |
| Apr 02 2024 | 0.032501 | -0.003369 | -9.39% | 0.035816 | 0.035982 | 0.031981 | 41,573,916.00 |
| Apr 01 2024 | 0.03587 | -0.002978 | -7.67% | 0.03894 | 0.039002 | 0.034878 | 36,632,909.00 |
| Mar 31 2024 | 0.038848 | 0.001781 | 4.80% | 0.036998 | 0.040484 | 0.036649 | 51,331,604.00 |
| Mar 30 2024 | 0.037067 | 0.000255 | 0.69% | 0.036849 | 0.038248 | 0.036278 | 32,039,761.00 |
| Mar 29 2024 | 0.036812 | -0.000539 | -1.44% | 0.037338 | 0.037439 | 0.03582 | 29,218,997.00 |
| Mar 28 2024 | 0.037351 | 0.002021 | 5.72% | 0.035621 | 0.038296 | 0.034571 | 36,177,401.00 |
| Mar 27 2024 | 0.03533 | -0.001978 | -5.30% | 0.037151 | 0.037842 | 0.03469 | 25,912,356.00 |
| Mar 26 2024 | 0.037308 | 0.001478 | 4.13% | 0.035681 | 0.038454 | 0.0356 | 42,036,712.00 |
| Mar 25 2024 | 0.03583 | 0.001903 | 5.61% | 0.033961 | 0.036348 | 0.033381 | 33,033,732.00 |
| Mar 24 2024 | 0.033927 | 0.000916 | 2.77% | 0.033002 | 0.034049 | 0.032201 | 18,036,420.00 |
| Mar 23 2024 | 0.033011 | 0.000354 | 1.08% | 0.032252 | 0.033963 | 0.032252 | 15,018,877.00 |
| Mar 22 2024 | 0.032657 | -0.001003 | -2.98% | 0.033558 | 0.034932 | 0.031832 | 31,204,019.00 |
| Mar 21 2024 | 0.03366 | -0.000402 | -1.18% | 0.034025 | 0.034698 | 0.032761 | 30,171,682.00 |
| Mar 20 2024 | 0.034062 | 0.003104 | 10.03% | 0.030859 | 0.034109 | 0.029394 | 42,387,745.00 |
| Mar 19 2024 | 0.030958 | -0.000847 | -2.66% | 0.032025 | 0.03305 | 0.027673 | 54,157,982.00 |
| Mar 18 2024 | 0.031805 | -0.002237 | -6.57% | 0.033709 | 0.034398 | 0.031051 | 30,215,796.00 |
| Mar 17 2024 | 0.034042 | 0.001292 | 3.95% | 0.032911 | 0.03443 | 0.030633 | 40,930,108.00 |
| Mar 16 2024 | 0.03275 | -0.003979 | -10.83% | 0.036857 | 0.037502 | 0.032046 | 41,978,995.00 |
| Mar 15 2024 | 0.036729 | -0.002597 | -6.60% | 0.039503 | 0.040964 | 0.033757 | 56,022,628.00 |
| Mar 14 2024 | 0.039326 | -0.001089 | -2.69% | 0.040483 | 0.041325 | 0.036781 | 56,456,498.00 |
| Mar 13 2024 | 0.040415 | 0.002903 | 7.74% | 0.037544 | 0.044825 | 0.037109 | 72,194,398.00 |
| Mar 12 2024 | 0.037512 | -0.000267 | -0.71% | 0.037822 | 0.038231 | 0.03464 | 43,976,626.00 |
| Mar 11 2024 | 0.037779 | 0.001881 | 5.24% | 0.036348 | 0.038152 | 0.034101 | 41,548,813.00 |
| Mar 10 2024 | 0.035898 | 0.000766 | 2.18% | 0.03504 | 0.037888 | 0.034429 | 57,373,329.00 |
| Mar 09 2024 | 0.035132 | 0.000162 | 0.46% | 0.034718 | 0.035982 | 0.034469 | 30,393,298.00 |
| Mar 08 2024 | 0.03497 | -0.000416 | -1.18% | 0.035392 | 0.035761 | 0.032762 | 36,892,414.00 |
| Mar 07 2024 | 0.035386 | -0.001465 | -3.98% | 0.036301 | 0.036301 | 0.033771 | 46,649,818.00 |
| Mar 06 2024 | 0.036851 | 0.006647 | 22.01% | 0.031581 | 0.039154 | 0.030482 | 76,537,117.00 |
| Mar 05 2024 | 0.030204 | -0.002073 | -6.42% | 0.032348 | 0.036152 | 0.025209 | 69,669,097.00 |
| Mar 04 2024 | 0.032277 | 0.002089 | 6.92% | 0.030165 | 0.033469 | 0.029837 | 60,258,169.00 |
| Mar 03 2024 | 0.030188 | -0.001171 | -3.73% | 0.031502 | 0.031598 | 0.028661 | 34,990,327.00 |
| Mar 02 2024 | 0.031359 | 0.002285 | 7.86% | 0.029934 | 0.031539 | 0.029126 | 46,530,596.00 |
| Mar 01 2024 | 0.029074 | 0.001318 | 4.75% | 0.027697 | 0.029211 | 0.027697 | 27,622,776.00 |
| Feb 29 2024 | 0.027756 | 0.000464 | 1.70% | 0.027437 | 0.029279 | 0.026805 | 43,942,328.00 |
| Feb 28 2024 | 0.027292 | 0.001181 | 4.52% | 0.026094 | 0.02891 | 0.02592 | 62,377,938.00 |
| Feb 27 2024 | 0.026111 | 0.000231 | 0.89% | 0.025848 | 0.027315 | 0.025588 | 49,925,272.00 |
| Feb 26 2024 | 0.02588 | 0.000304 | 1.19% | 0.025574 | 0.026535 | 0.024319 | 58,482,292.00 |
| Feb 25 2024 | 0.025576 | 0.001489 | 6.18% | 0.024239 | 0.026018 | 0.023468 | 24,879,305.00 |
| Feb 24 2024 | 0.024087 | 0.000944 | 4.08% | 0.022921 | 0.024384 | 0.022595 | 18,922,186.00 |
| Feb 23 2024 | 0.023143 | -0.000258 | -1.10% | 0.023408 | 0.023593 | 0.022427 | 16,236,848.00 |
| Feb 22 2024 | 0.023401 | 0.000514 | 2.25% | 0.022837 | 0.023723 | 0.022433 | 19,069,281.00 |
| Feb 21 2024 | 0.022887 | -0.000602 | -2.56% | 0.023617 | 0.024354 | 0.022061 | 29,117,497.00 |
| Feb 20 2024 | 0.023489 | -0.000782 | -3.22% | 0.024493 | 0.024533 | 0.022588 | 39,169,103.00 |
| Feb 19 2024 | 0.024271 | 0.000609 | 2.57% | 0.02354 | 0.024508 | 0.023307 | 30,604,575.00 |
| Feb 18 2024 | 0.023662 | 0.000794 | 3.47% | 0.022895 | 0.023882 | 0.022557 | 23,891,515.00 |
| Feb 17 2024 | 0.022868 | -0.000305 | -1.32% | 0.023116 | 0.023255 | 0.021976 | 15,573,518.00 |
| Feb 16 2024 | 0.023173 | 0.00039 | 1.71% | 0.022626 | 0.023589 | 0.022418 | 25,880,259.00 |
| Feb 15 2024 | 0.022783 | 0.000901 | 4.12% | 0.021969 | 0.023354 | 0.021748 | 37,008,515.00 |
| Feb 14 2024 | 0.021882 | 0.000623 | 2.93% | 0.021308 | 0.022083 | 0.021019 | 16,095,458.00 |
| Feb 13 2024 | 0.021259 | -0.000278 | -1.29% | 0.021552 | 0.021652 | 0.020728 | 18,052,068.00 |
| Feb 12 2024 | 0.021537 | 0.000515 | 2.45% | 0.020922 | 0.021636 | 0.02064 | 12,618,300.00 |
| Feb 11 2024 | 0.021022 | 0.000039 | 0.19% | 0.021078 | 0.021521 | 0.020876 | 10,337,788.00 |
| Feb 10 2024 | 0.020983 | -0.000195 | -0.92% | 0.021249 | 0.021332 | 0.020639 | 10,110,996.00 |
| Feb 09 2024 | 0.021178 | 0.000774 | 3.79% | 0.020451 | 0.021293 | 0.020368 | 13,894,817.00 |
| Feb 08 2024 | 0.020404 | 0.000099 | 0.49% | 0.020387 | 0.020621 | 0.020173 | 10,697,530.00 |
