Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ZELIXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.00008 | -0.00000800 | -9.15% | 0.000087 | 0.000089 | 0.000076 | 472,008,866.00 |
| Jun 27 2024 | 0.000087 | -0.000012 | -12.04% | 0.0001 | 0.0001 | 0.000085 | 540,653,399.00 |
| Jun 26 2024 | 0.0001 | -0.000012 | -10.78% | 0.000112 | 0.000114 | 0.000096 | 701,251,576.00 |
| Jun 25 2024 | 0.000111 | 0.00000062 | 0.56% | 0.000111 | 0.000121 | 0.000105 | 506,077,061.00 |
| Jun 24 2024 | 0.000111 | 0.00000900 | 8.84% | 0.00011 | 0.000128 | 0.000103 | 675,818,805.00 |
| Jun 23 2024 | 0.000102 | 0.00000600 | 6.25% | 0.000096 | 0.000117 | 0.000093 | 3,366,392,763.00 |
| Jun 22 2024 | 0.000096 | 0.00000500 | 5.49% | 0.000092 | 0.000123 | 0.000087 | 5,722,831,297.00 |
| Jun 21 2024 | 0.000091 | -0.000019 | -17.24% | 0.00011 | 0.000111 | 0.000091 | 1,972,830,551.00 |
| Jun 20 2024 | 0.00011 | -0.00002 | -15.35% | 0.00013 | 0.000133 | 0.00011 | 1,350,636,798.00 |
| Jun 19 2024 | 0.00013 | -0.000011 | -7.81% | 0.000141 | 0.000151 | 0.00013 | 2,986,365,024.00 |
| Jun 18 2024 | 0.000141 | 0.000017 | 13.75% | 0.000128 | 0.000197 | 0.000128 | 1,718,148,919.00 |
| Jun 17 2024 | 0.000124 | -0.000087 | -41.33% | 0.000211 | 0.000212 | 0.000122 | 1,533,194,799.00 |
| Jun 16 2024 | 0.000211 | -0.000026 | -11.00% | 0.000235 | 0.000251 | 0.00021 | 1,962,777,529.00 |
| Jun 15 2024 | 0.000236 | -0.000056 | -19.14% | 0.000314 | 0.000325 | 0.000235 | 1,348,689,197.00 |
| Jun 14 2024 | 0.000293 | 0.000024 | 8.93% | 0.000268 | 0.000303 | 0.000268 | 1,924,206,813.00 |
| Jun 13 2024 | 0.000269 | -0.00000800 | -2.89% | 0.00027 | 0.000281 | 0.000269 | 1,336,623,689.00 |
| Jun 12 2024 | 0.000277 | -0.00000400 | -1.42% | 0.000279 | 0.000287 | 0.000271 | 2,288,199,165.00 |
| Jun 11 2024 | 0.000281 | -0.00001 | -3.44% | 0.00029 | 0.000291 | 0.000281 | 2,746,648,864.00 |
| Jun 10 2024 | 0.000291 | -0.00000100 | -0.34% | 0.000292 | 0.0003 | 0.000291 | 2,395,781,893.00 |
| Jun 09 2024 | 0.000292 | 0.00000050 | 0.17% | 0.000294 | 0.000344 | 0.00029 | 1,312,884,036.00 |
| Jun 08 2024 | 0.000292 | -0.000029 | -9.05% | 0.00031 | 0.000328 | 0.000291 | 1,863,268,251.00 |
| Jun 07 2024 | 0.00032 | 0.00002 | 6.66% | 0.0003 | 0.000443 | 0.00029 | 1,755,052,610.00 |
| Jun 06 2024 | 0.0003 | -0.000021 | -6.53% | 0.000329 | 0.000331 | 0.0003 | 1,479,705,371.00 |
| Jun 05 2024 | 0.000322 | -0.000039 | -10.82% | 0.000368 | 0.000371 | 0.00032 | 1,645,471,961.00 |
| Jun 04 2024 | 0.00036 | -0.000082 | -18.54% | 0.000422 | 0.000441 | 0.00036 | 1,145,656,465.00 |
| Jun 03 2024 | 0.000442 | -0.000078 | -15.00% | 0.000522 | 0.000555 | 0.000425 | 1,049,379,742.00 |
| Jun 02 2024 | 0.00052 | 0.00000200 | 0.39% | 0.00052 | 0.000524 | 0.000496 | 41,925,760.00 |
| Jun 01 2024 | 0.000518 | 0.00002 | 4.02% | 0.0005 | 0.000579 | 0.000494 | 61,870,522.00 |
| May 31 2024 | 0.000498 | -0.000056 | -10.11% | 0.000569 | 0.000579 | 0.000492 | 71,885,124.00 |
| May 30 2024 | 0.000554 | 0.00003 | 5.73% | 0.000526 | 0.000565 | 0.000482 | 86,085,903.00 |
| May 29 2024 | 0.000524 | -0.000038 | -6.77% | 0.000552 | 0.000587 | 0.000504 | 87,612,420.00 |
| May 28 2024 | 0.000562 | 0.000022 | 4.08% | 0.000558 | 0.000636 | 0.000535 | 111,317,774.00 |
| May 27 2024 | 0.000539 | -0.000105 | -16.30% | 0.000633 | 0.001165 | 0.000531 | 110,622,075.00 |
| May 26 2024 | 0.000644 | 0.000101 | 18.64% | 0.000546 | 0.000681 | 0.000517 | 353,712,591.00 |
| May 25 2024 | 0.000543 | -0.00007 | -11.43% | 0.000653 | 0.000656 | 0.000532 | 98,952,033.00 |
| May 24 2024 | 0.000613 | 0.000153 | 33.17% | 0.000469 | 0.000634 | 0.000461 | 374,500,784.00 |
| May 23 2024 | 0.00046 | -0.0001 | -17.85% | 0.000551 | 0.000566 | 0.000447 | 382,894,713.00 |
| May 22 2024 | 0.00056 | -0.000098 | -14.88% | 0.000663 | 0.000727 | 0.000551 | 333,936,325.00 |
| May 21 2024 | 0.000659 | 0.000164 | 33.13% | 0.000494 | 0.000727 | 0.000485 | 393,783,048.00 |
| May 20 2024 | 0.000495 | 0.000089 | 21.91% | 0.000405 | 0.000525 | 0.000396 | 53,282,287.00 |
| May 19 2024 | 0.000406 | 0.00000800 | 2.01% | 0.000401 | 0.000415 | 0.000384 | 145,902,814.00 |
| May 18 2024 | 0.000398 | -0.000036 | -8.29% | 0.000434 | 0.000434 | 0.000398 | 47,797,430.00 |
| May 17 2024 | 0.000434 | 0.000012 | 2.84% | 0.000422 | 0.000448 | 0.000411 | 105,760,577.00 |
| May 16 2024 | 0.000422 | 0.000025 | 6.29% | 0.000398 | 0.000491 | 0.000384 | 74,392,774.00 |
| May 15 2024 | 0.000397 | 0.000016 | 4.20% | 0.000382 | 0.000402 | 0.000375 | 80,842,322.00 |
| May 14 2024 | 0.000381 | -0.000023 | -5.68% | 0.000406 | 0.000406 | 0.000368 | 78,745,667.00 |
| May 13 2024 | 0.000405 | -0.000014 | -3.34% | 0.000417 | 0.000425 | 0.000385 | 155,591,684.00 |
| May 12 2024 | 0.000419 | 0.000031 | 7.99% | 0.000388 | 0.000457 | 0.000385 | 91,372,723.00 |
| May 11 2024 | 0.000388 | 0.000027 | 7.49% | 0.000363 | 0.000411 | 0.000357 | 78,254,989.00 |
| May 10 2024 | 0.000361 | -0.000062 | -14.66% | 0.000423 | 0.000444 | 0.000358 | 96,324,997.00 |
| May 09 2024 | 0.000423 | -0.00000200 | -0.47% | 0.000424 | 0.000446 | 0.000407 | 86,443,029.00 |
| May 08 2024 | 0.000425 | -0.00000200 | -0.47% | 0.000429 | 0.000521 | 0.000415 | 80,562,211.00 |
| May 07 2024 | 0.000427 | 0.000045 | 11.77% | 0.000383 | 0.00055 | 0.000381 | 99,906,062.00 |
| May 06 2024 | 0.000382 | -0.000017 | -4.26% | 0.000394 | 0.000411 | 0.000381 | 76,294,417.00 |
| May 05 2024 | 0.000399 | -0.000012 | -2.92% | 0.00041 | 0.000413 | 0.000389 | 58,845,855.00 |
| May 04 2024 | 0.000411 | -0.00000080 | -0.19% | 0.000412 | 0.000453 | 0.000404 | 67,547,205.00 |
| May 03 2024 | 0.000412 | 0.000027 | 7.02% | 0.000384 | 0.000418 | 0.000371 | 80,494,825.00 |
| May 02 2024 | 0.000385 | 0.00001 | 2.67% | 0.000376 | 0.000414 | 0.000356 | 81,883,167.00 |
| May 01 2024 | 0.000375 | -0.000018 | -4.58% | 0.000393 | 0.000399 | 0.00036 | 82,578,300.00 |
| Apr 30 2024 | 0.000393 | -0.000102 | -20.61% | 0.00049 | 0.000498 | 0.00039 | 64,615,971.00 |
| Apr 29 2024 | 0.000495 | 0.000063 | 14.58% | 0.000432 | 0.000519 | 0.000415 | 82,390,125.00 |
| Apr 28 2024 | 0.000432 | 0.000024 | 5.88% | 0.000408 | 0.00045 | 0.000406 | 129,254,084.00 |
| Apr 27 2024 | 0.000408 | -0.000021 | -4.90% | 0.000428 | 0.000432 | 0.000393 | 56,088,705.00 |
| Apr 26 2024 | 0.000429 | -0.000017 | -3.81% | 0.000446 | 0.00045 | 0.000426 | 52,578,113.00 |
| Apr 25 2024 | 0.000446 | 0.000011 | 2.53% | 0.000435 | 0.000455 | 0.000425 | 116,092,589.00 |
| Apr 24 2024 | 0.000435 | -0.000037 | -7.83% | 0.000474 | 0.000477 | 0.00043 | 70,066,605.00 |
| Apr 23 2024 | 0.000473 | 0.00000300 | 0.64% | 0.00047 | 0.000486 | 0.000465 | 62,038,315.00 |
| Apr 22 2024 | 0.00047 | -0.000015 | -3.09% | 0.000485 | 0.000496 | 0.000468 | 117,983,186.00 |
| Apr 21 2024 | 0.000486 | -0.000066 | -11.98% | 0.000555 | 0.000555 | 0.000477 | 65,237,051.00 |
| Apr 20 2024 | 0.000551 | 0.000055 | 11.09% | 0.000497 | 0.000559 | 0.000494 | 84,366,396.00 |
| Apr 19 2024 | 0.000496 | -0.00000600 | -1.19% | 0.000493 | 0.000502 | 0.000467 | 85,250,821.00 |
| Apr 18 2024 | 0.000502 | 0.000015 | 3.08% | 0.000486 | 0.000523 | 0.000476 | 58,940,493.00 |
| Apr 17 2024 | 0.000488 | 0.000043 | 9.67% | 0.000449 | 0.000525 | 0.000427 | 99,926,363.00 |
| Apr 16 2024 | 0.000445 | -0.000049 | -9.93% | 0.000492 | 0.000518 | 0.000434 | 96,241,757.00 |
| Apr 15 2024 | 0.000494 | -0.000011 | -2.18% | 0.000503 | 0.000531 | 0.00049 | 83,164,974.00 |
| Apr 14 2024 | 0.000505 | -0.00000300 | -0.59% | 0.000487 | 0.000523 | 0.000461 | 81,005,672.00 |
| Apr 13 2024 | 0.000508 | 0.000062 | 13.90% | 0.000448 | 0.000599 | 0.000429 | 54,586,278.00 |
| Apr 12 2024 | 0.000446 | -0.000086 | -16.17% | 0.000533 | 0.000533 | 0.000437 | 114,973,418.00 |
| Apr 11 2024 | 0.000532 | 0.00000400 | 0.76% | 0.000528 | 0.000536 | 0.00051 | 73,525,932.00 |
| Apr 10 2024 | 0.000528 | -0.000056 | -9.60% | 0.000588 | 0.000594 | 0.000525 | 60,010,643.00 |
| Apr 09 2024 | 0.000584 | -0.00005 | -7.89% | 0.000635 | 0.000661 | 0.000569 | 89,985,704.00 |
| Apr 08 2024 | 0.000634 | 0.000029 | 4.79% | 0.000608 | 0.000695 | 0.000601 | 65,156,069.00 |
| Apr 07 2024 | 0.000605 | -0.000075 | -11.03% | 0.000674 | 0.000679 | 0.000602 | 66,433,237.00 |
| Apr 06 2024 | 0.00068 | 0.000071 | 11.66% | 0.000609 | 0.00071 | 0.000603 | 76,167,660.00 |
| Apr 05 2024 | 0.000609 | -0.00000200 | -0.33% | 0.000612 | 0.000639 | 0.000582 | 88,885,977.00 |
| Apr 04 2024 | 0.000612 | 0.000057 | 10.27% | 0.000556 | 0.000668 | 0.000549 | 76,085,309.00 |
| Apr 03 2024 | 0.000555 | -0.000041 | -6.88% | 0.000592 | 0.000603 | 0.00055 | 76,430,197.00 |
| Apr 02 2024 | 0.000596 | -0.000038 | -6.00% | 0.000633 | 0.000639 | 0.000556 | 82,161,643.00 |
| Apr 01 2024 | 0.000634 | -0.000065 | -9.30% | 0.0007 | 0.000716 | 0.000617 | 31,075,620.00 |
| Mar 31 2024 | 0.000699 | 0.000101 | 16.82% | 0.00061 | 0.000812 | 0.0006 | 80,503,529.00 |
| Mar 30 2024 | 0.000598 | 0.000089 | 17.48% | 0.000509 | 0.000604 | 0.000505 | 56,156,217.00 |
