Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ZIXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.000117 | 0.000017 | 17.12% | 0.000109 | 0.00017 | 0.000104 | 277,465,419.00 |
| Jun 15 2024 | 0.000099 | 0.000018 | 22.28% | 0.000081 | 0.000109 | 0.000081 | 199,206,970.00 |
| Jun 14 2024 | 0.000081 | -0.000012 | -12.91% | 0.000093 | 0.000099 | 0.000079 | 175,625,011.00 |
| Jun 13 2024 | 0.000093 | -0.000021 | -18.50% | 0.000113 | 0.000116 | 0.00009 | 144,372,711.00 |
| Jun 12 2024 | 0.000113 | 0.00000200 | 1.80% | 0.000111 | 0.000115 | 0.000111 | 129,501,465.00 |
| Jun 11 2024 | 0.000111 | -0.00000400 | -3.48% | 0.000114 | 0.000116 | 0.000107 | 125,822,347.00 |
| Jun 10 2024 | 0.000115 | 0.00000200 | 1.77% | 0.000113 | 0.000115 | 0.000111 | 87,505,175.00 |
| Jun 09 2024 | 0.000113 | -0.00000300 | -2.58% | 0.000116 | 0.000117 | 0.000113 | 116,861,622.00 |
| Jun 08 2024 | 0.000116 | -0.00000300 | -2.51% | 0.000119 | 0.000127 | 0.000116 | 139,069,268.00 |
| Jun 07 2024 | 0.00012 | -0.00000300 | -2.45% | 0.000123 | 0.000153 | 0.000117 | 154,700,792.00 |
| Jun 06 2024 | 0.000123 | -0.00000200 | -1.60% | 0.000125 | 0.000137 | 0.000123 | 105,302,394.00 |
| Jun 05 2024 | 0.000125 | 0.00000400 | 3.30% | 0.000121 | 0.00013 | 0.000121 | 119,686,730.00 |
| Jun 04 2024 | 0.000121 | 0.00000200 | 1.68% | 0.00012 | 0.000123 | 0.000117 | 76,891,912.00 |
| Jun 03 2024 | 0.000119 | 0.00000200 | 1.70% | 0.000117 | 0.000123 | 0.000117 | 115,767,753.00 |
| Jun 02 2024 | 0.000117 | -0.00001 | -7.88% | 0.000125 | 0.000125 | 0.000117 | 110,902,936.00 |
| Jun 01 2024 | 0.000127 | 0.00000500 | 4.09% | 0.000122 | 0.000128 | 0.000118 | 129,696,443.00 |
| May 31 2024 | 0.000122 | -0.00000039 | -0.32% | 0.000123 | 0.000127 | 0.000121 | 100,308,977.00 |
| May 30 2024 | 0.000123 | -0.00000200 | -1.61% | 0.000124 | 0.000131 | 0.000122 | 135,226,782.00 |
| May 29 2024 | 0.000124 | -0.00000600 | -4.61% | 0.00013 | 0.000132 | 0.000123 | 108,427,896.00 |
| May 28 2024 | 0.00013 | 0.00000700 | 5.69% | 0.000123 | 0.000131 | 0.000121 | 124,633,245.00 |
| May 27 2024 | 0.000123 | -0.00000600 | -4.66% | 0.000129 | 0.00013 | 0.00012 | 132,542,789.00 |
| May 26 2024 | 0.000129 | 0.00000400 | 3.22% | 0.000126 | 0.00013 | 0.000124 | 117,045,979.00 |
| May 25 2024 | 0.000124 | 0.00000600 | 5.05% | 0.000121 | 0.000127 | 0.000119 | 124,933,175.00 |
| May 24 2024 | 0.000119 | -0.00000700 | -5.55% | 0.000126 | 0.000133 | 0.000119 | 99,967,533.00 |
| May 23 2024 | 0.000126 | 0.00000600 | 5.01% | 0.00012 | 0.000129 | 0.00012 | 132,723,958.00 |
| May 22 2024 | 0.00012 | -0.00000800 | -6.23% | 0.000128 | 0.00013 | 0.00012 | 126,083,623.00 |
| May 21 2024 | 0.000128 | -0.00000300 | -2.29% | 0.000131 | 0.000134 | 0.000128 | 120,703,154.00 |
| May 20 2024 | 0.000131 | 0.00000900 | 7.39% | 0.000122 | 0.000131 | 0.000122 | 112,411,685.00 |
| May 19 2024 | 0.000122 | -0.00000200 | -1.61% | 0.000124 | 0.000128 | 0.000121 | 98,493,706.00 |
| May 18 2024 | 0.000124 | -0.00000600 | -4.62% | 0.00013 | 0.00013 | 0.000122 | 99,333,530.00 |
| May 17 2024 | 0.00013 | 0.000012 | 10.19% | 0.000117 | 0.000131 | 0.000117 | 113,224,722.00 |
| May 16 2024 | 0.000118 | -0.00000300 | -2.47% | 0.000123 | 0.000124 | 0.000117 | 112,919,937.00 |
| May 15 2024 | 0.000121 | 0.00000300 | 2.54% | 0.000119 | 0.000156 | 0.000117 | 149,120,928.00 |
| May 14 2024 | 0.000118 | 0.00000058 | 0.49% | 0.000117 | 0.000125 | 0.000114 | 125,697,225.00 |
| May 13 2024 | 0.000117 | -0.000016 | -11.96% | 0.000134 | 0.000136 | 0.000117 | 124,558,920.00 |
| May 12 2024 | 0.000134 | -0.00000200 | -1.47% | 0.000135 | 0.000156 | 0.000126 | 109,696,672.00 |
| May 11 2024 | 0.000136 | 0.00000037 | 0.27% | 0.000136 | 0.00014 | 0.000135 | 63,789,501.00 |
| May 10 2024 | 0.000136 | 0.00000002 | 0.01% | 0.000136 | 0.000136 | 0.00013 | 80,287,971.00 |
| May 09 2024 | 0.000136 | -0.00000039 | -0.29% | 0.000136 | 0.000138 | 0.000134 | 66,865,397.00 |
| May 08 2024 | 0.000136 | -0.000014 | -9.31% | 0.00015 | 0.000152 | 0.000136 | 82,993,465.00 |
| May 07 2024 | 0.00015 | -0.00000400 | -2.59% | 0.000154 | 0.000154 | 0.00015 | 89,140,799.00 |
| May 06 2024 | 0.000154 | 0.00000060 | 0.39% | 0.000154 | 0.000155 | 0.000152 | 89,407,380.00 |
| May 05 2024 | 0.000154 | 0.00000200 | 1.32% | 0.000152 | 0.000155 | 0.00015 | 84,875,783.00 |
| May 04 2024 | 0.000152 | 0.00000200 | 1.33% | 0.00015 | 0.000154 | 0.00015 | 100,035,610.00 |
| May 03 2024 | 0.00015 | -0.00000300 | -1.96% | 0.000153 | 0.000154 | 0.00015 | 71,290,672.00 |
| May 02 2024 | 0.000153 | -0.00000300 | -1.93% | 0.000155 | 0.00017 | 0.000151 | 93,818,378.00 |
| May 01 2024 | 0.000156 | 0.00001 | 6.85% | 0.000146 | 0.000158 | 0.000146 | 93,499,246.00 |
| Apr 30 2024 | 0.000146 | -0.00000300 | -2.02% | 0.000149 | 0.000151 | 0.000145 | 93,597,091.00 |
| Apr 29 2024 | 0.000149 | -0.00000200 | -1.33% | 0.000151 | 0.000151 | 0.000147 | 94,560,102.00 |
| Apr 28 2024 | 0.000151 | -0.00000100 | -0.66% | 0.000152 | 0.000155 | 0.00015 | 65,158,744.00 |
| Apr 27 2024 | 0.000152 | -0.00000500 | -3.17% | 0.000158 | 0.00017 | 0.00015 | 89,375,744.00 |
| Apr 26 2024 | 0.000158 | 0.00000300 | 1.95% | 0.000155 | 0.000161 | 0.000152 | 89,793,958.00 |
| Apr 25 2024 | 0.000154 | -0.000011 | -6.68% | 0.000165 | 0.000165 | 0.00015 | 107,341,955.00 |
| Apr 24 2024 | 0.000165 | -0.00000700 | -4.07% | 0.000172 | 0.000172 | 0.000162 | 88,673,881.00 |
| Apr 23 2024 | 0.000172 | -0.000012 | -6.52% | 0.000184 | 0.000189 | 0.000169 | 87,380,076.00 |
| Apr 22 2024 | 0.000184 | 0.000022 | 13.55% | 0.000163 | 0.0002 | 0.000162 | 88,571,720.00 |
| Apr 21 2024 | 0.000162 | 0.00000600 | 3.84% | 0.000156 | 0.000164 | 0.000156 | 78,052,192.00 |
| Apr 20 2024 | 0.000156 | 0.00000020 | 0.13% | 0.000156 | 0.00016 | 0.000155 | 84,651,353.00 |
| Apr 19 2024 | 0.000156 | 0.00000022 | 0.14% | 0.000156 | 0.000158 | 0.000154 | 89,252,621.00 |
| Apr 18 2024 | 0.000156 | 0.00000300 | 1.97% | 0.000152 | 0.000162 | 0.000151 | 102,027,512.00 |
| Apr 17 2024 | 0.000153 | 0.00000300 | 2.01% | 0.00015 | 0.000154 | 0.000149 | 91,375,601.00 |
| Apr 16 2024 | 0.00015 | -0.00000900 | -5.67% | 0.000159 | 0.000162 | 0.000149 | 86,538,133.00 |
| Apr 15 2024 | 0.000159 | 0.00000700 | 4.62% | 0.000155 | 0.000161 | 0.000153 | 85,246,558.00 |
| Apr 14 2024 | 0.000151 | -0.00000300 | -1.95% | 0.000153 | 0.000155 | 0.000149 | 95,796,356.00 |
| Apr 13 2024 | 0.000154 | -0.00000800 | -4.95% | 0.000162 | 0.000165 | 0.000145 | 91,995,780.00 |
| Apr 12 2024 | 0.000162 | -0.000017 | -9.52% | 0.000178 | 0.000185 | 0.00016 | 90,574,610.00 |
| Apr 11 2024 | 0.000179 | -0.000013 | -6.80% | 0.000191 | 0.000198 | 0.000178 | 78,807,862.00 |
| Apr 10 2024 | 0.000191 | 0.00000900 | 4.95% | 0.000182 | 0.000193 | 0.000174 | 85,710,150.00 |
| Apr 09 2024 | 0.000182 | -0.00000800 | -4.22% | 0.000189 | 0.000195 | 0.00018 | 62,760,337.00 |
| Apr 08 2024 | 0.00019 | 0.00000800 | 4.41% | 0.000181 | 0.000193 | 0.000178 | 83,928,390.00 |
| Apr 07 2024 | 0.000181 | 0.00000200 | 1.11% | 0.00018 | 0.000188 | 0.000171 | 68,362,114.00 |
| Apr 06 2024 | 0.00018 | 0.00000002 | 0.01% | 0.000179 | 0.000182 | 0.000179 | 74,575,866.00 |
| Apr 05 2024 | 0.000179 | -0.000011 | -5.77% | 0.000191 | 0.000194 | 0.000174 | 86,602,395.00 |
| Apr 04 2024 | 0.000191 | -0.000011 | -5.46% | 0.000201 | 0.000202 | 0.00019 | 80,597,099.00 |
| Apr 03 2024 | 0.000201 | -0.00000500 | -2.42% | 0.000206 | 0.000217 | 0.0002 | 89,054,969.00 |
| Apr 02 2024 | 0.000207 | 0.00000600 | 2.99% | 0.000209 | 0.000216 | 0.000192 | 94,565,247.00 |
| Apr 01 2024 | 0.000201 | -0.00000100 | -0.49% | 0.000202 | 0.000222 | 0.000192 | 94,774,196.00 |
| Mar 31 2024 | 0.000202 | -0.00000010 | -0.05% | 0.0002 | 0.000207 | 0.000199 | 59,775,896.00 |
| Mar 30 2024 | 0.000202 | 0.00000200 | 1.00% | 0.0002 | 0.000212 | 0.000195 | 85,890,699.00 |
| Mar 29 2024 | 0.0002 | -0.000026 | -11.52% | 0.000226 | 0.00023 | 0.000198 | 94,435,945.00 |
| Mar 28 2024 | 0.000226 | -0.00000800 | -3.42% | 0.000233 | 0.000233 | 0.00021 | 123,905,223.00 |
| Mar 27 2024 | 0.000234 | -0.000014 | -5.66% | 0.000247 | 0.000248 | 0.000217 | 120,207,733.00 |
| Mar 26 2024 | 0.000248 | -0.00000400 | -1.59% | 0.000252 | 0.000257 | 0.000243 | 105,193,319.00 |
| Mar 25 2024 | 0.000252 | 0.000013 | 5.45% | 0.000238 | 0.000285 | 0.000234 | 130,425,935.00 |
| Mar 24 2024 | 0.000239 | -0.00001 | -4.03% | 0.000248 | 0.000256 | 0.000235 | 112,228,072.00 |
| Mar 23 2024 | 0.000248 | 0.000036 | 16.97% | 0.000212 | 0.00026 | 0.0002 | 146,093,469.00 |
| Mar 22 2024 | 0.000212 | -0.000015 | -6.62% | 0.000225 | 0.000227 | 0.000211 | 110,499,289.00 |
| Mar 21 2024 | 0.000227 | 0.00000001 | 0.00% | 0.000225 | 0.000233 | 0.000217 | 115,813,848.00 |
| Mar 20 2024 | 0.000227 | -0.000017 | -6.99% | 0.000243 | 0.000254 | 0.000225 | 105,265,103.00 |
| Mar 19 2024 | 0.000243 | -0.000011 | -4.33% | 0.000254 | 0.000255 | 0.000218 | 126,358,822.00 |
