Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ZENETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.003007 | 0.000015 | 0.50% | 0.002975 | 0.00304 | 0.002922 | 252.00 |
| May 08 2024 | 0.002993 | 0.000065 | 2.22% | 0.00292 | 0.002993 | 0.002872 | 302.00 |
| May 07 2024 | 0.002927 | 0.000019 | 0.65% | 0.002921 | 0.002961 | 0.002847 | 264.00 |
| May 06 2024 | 0.002909 | 0.000029 | 1.01% | 0.002872 | 0.002951 | 0.002842 | 149.00 |
| May 05 2024 | 0.00288 | 0.000047 | 1.66% | 0.002824 | 0.002906 | 0.002787 | 135.00 |
| May 04 2024 | 0.002833 | 0.00000200 | 0.07% | 0.002832 | 0.002838 | 0.002809 | 220.00 |
| May 03 2024 | 0.00283 | -0.000092 | -3.15% | 0.002906 | 0.002928 | 0.00282 | 268.00 |
| May 02 2024 | 0.002922 | 0.000085 | 3.00% | 0.002804 | 0.002928 | 0.002804 | 177.00 |
| May 01 2024 | 0.002837 | 0.00008 | 2.90% | 0.002744 | 0.002837 | 0.002729 | 217.00 |
| Apr 30 2024 | 0.002757 | 0.000055 | 2.04% | 0.002719 | 0.00276 | 0.002689 | 157.00 |
| Apr 29 2024 | 0.002702 | 0.00003 | 1.12% | 0.002668 | 0.00271 | 0.002654 | 221.00 |
| Apr 28 2024 | 0.002672 | -0.00007 | -2.55% | 0.002738 | 0.002749 | 0.002667 | 284.00 |
| Apr 27 2024 | 0.002742 | -0.00003 | -1.08% | 0.002824 | 0.00283 | 0.002716 | 227.00 |
| Apr 26 2024 | 0.002773 | -0.00008 | -2.80% | 0.002825 | 0.002855 | 0.002766 | 144.00 |
| Apr 25 2024 | 0.002853 | 0.00000100 | 0.04% | 0.002847 | 0.002888 | 0.002761 | 213.00 |
| Apr 24 2024 | 0.002851 | -0.000064 | -2.20% | 0.002954 | 0.002961 | 0.002832 | 146.00 |
| Apr 23 2024 | 0.002915 | -0.000028 | -0.95% | 0.002951 | 0.002969 | 0.002893 | 272.00 |
| Apr 22 2024 | 0.002944 | 0.000032 | 1.10% | 0.002917 | 0.002947 | 0.002889 | 236.00 |
| Apr 21 2024 | 0.002911 | -0.000056 | -1.89% | 0.002955 | 0.002973 | 0.002862 | 227.00 |
| Apr 20 2024 | 0.002968 | 0.000137 | 4.84% | 0.002832 | 0.002974 | 0.00283 | 240.00 |
| Apr 19 2024 | 0.002831 | 0.000032 | 1.14% | 0.002786 | 0.002858 | 0.00277 | 242.00 |
| Apr 18 2024 | 0.002798 | 0.00000400 | 0.14% | 0.002791 | 0.002817 | 0.00273 | 148.00 |
| Apr 17 2024 | 0.002794 | 0.000028 | 1.01% | 0.002741 | 0.002831 | 0.002696 | 190.00 |
| Apr 16 2024 | 0.002766 | -0.00000800 | -0.29% | 0.002747 | 0.002799 | 0.002717 | 124.00 |
| Apr 15 2024 | 0.002774 | -0.000038 | -1.35% | 0.002773 | 0.002818 | 0.00269 | 106.00 |
| Apr 14 2024 | 0.002812 | 0.000103 | 3.79% | 0.002722 | 0.002819 | 0.002678 | 116.00 |
| Apr 13 2024 | 0.002709 | -0.000018 | -0.66% | 0.002737 | 0.002774 | 0.002512 | 362.00 |
| Apr 12 2024 | 0.002728 | -0.000484 | -15.07% | 0.003214 | 0.003224 | 0.002378 | 390.00 |
| Apr 11 2024 | 0.003211 | -0.000048 | -1.47% | 0.003253 | 0.003255 | 0.003181 | 152.00 |
| Apr 10 2024 | 0.003259 | -0.000059 | -1.78% | 0.003326 | 0.003341 | 0.003207 | 159.00 |
| Apr 09 2024 | 0.003318 | 0.00000600 | 0.18% | 0.003319 | 0.00338 | 0.003237 | 262.00 |
| Apr 08 2024 | 0.003312 | -0.00046 | -12.19% | 0.003756 | 0.003798 | 0.003312 | 317.00 |
| Apr 07 2024 | 0.003772 | -0.000025 | -0.66% | 0.0038 | 0.003829 | 0.003746 | 183.00 |
| Apr 06 2024 | 0.003797 | -0.00000700 | -0.18% | 0.003797 | 0.00385 | 0.003757 | 1,068.00 |
| Apr 05 2024 | 0.003804 | -0.000086 | -2.21% | 0.003898 | 0.003898 | 0.003775 | 173.00 |
| Apr 04 2024 | 0.003889 | 0.000037 | 0.96% | 0.003865 | 0.0039 | 0.003825 | 65.00 |
| Apr 03 2024 | 0.003853 | -0.00004 | -1.03% | 0.003857 | 0.003968 | 0.003788 | 211.00 |
| Apr 02 2024 | 0.003892 | -0.000137 | -3.40% | 0.00401 | 0.004035 | 0.0038 | 162.00 |
| Apr 01 2024 | 0.004029 | -0.000202 | -4.77% | 0.003984 | 0.004154 | 0.003979 | 360.00 |
| Mar 31 2024 | 0.004231 | 0.00 | 0.00% | 0.004231 | 0.004231 | 0.004231 | 0.00 |
| Mar 30 2024 | 0.004231 | 0.00 | 0.00% | 0.004231 | 0.004231 | 0.004231 | 0.00 |
| Mar 29 2024 | 0.004231 | 0.000388 | 10.11% | 0.003866 | 0.004231 | 0.003846 | 168.00 |
| Mar 28 2024 | 0.003842 | -0.000163 | -4.07% | 0.00401 | 0.004047 | 0.00382 | 276.00 |
| Mar 27 2024 | 0.004005 | 0.000024 | 0.60% | 0.003996 | 0.004018 | 0.003818 | 299.00 |
| Mar 26 2024 | 0.003981 | -0.000038 | -0.95% | 0.004016 | 0.004074 | 0.003914 | 248.00 |
| Mar 25 2024 | 0.004019 | 0.000015 | 0.37% | 0.004061 | 0.004113 | 0.00398 | 392.00 |
| Mar 24 2024 | 0.004004 | 0.000019 | 0.48% | 0.00401 | 0.00406 | 0.003973 | 349.00 |
| Mar 23 2024 | 0.003985 | 0.00002 | 0.50% | 0.00398 | 0.004071 | 0.003952 | 315.00 |
| Mar 22 2024 | 0.003965 | -0.00000100 | -0.03% | 0.003971 | 0.004039 | 0.003893 | 233.00 |
| Mar 21 2024 | 0.003966 | 0.000059 | 1.51% | 0.003943 | 0.003999 | 0.003847 | 286.00 |
| Mar 20 2024 | 0.003907 | 0.000028 | 0.72% | 0.003902 | 0.00399 | 0.003799 | 155.00 |
| Mar 19 2024 | 0.003879 | -0.000049 | -1.25% | 0.003917 | 0.00398 | 0.003757 | 317.00 |
| Mar 18 2024 | 0.003928 | -0.000258 | -6.16% | 0.004179 | 0.004297 | 0.003894 | 125.00 |
| Mar 17 2024 | 0.004186 | 0.000172 | 4.30% | 0.004 | 0.004372 | 0.00395 | 346.00 |
| Mar 16 2024 | 0.004013 | -0.000376 | -8.57% | 0.004378 | 0.004493 | 0.003904 | 127.00 |
| Mar 15 2024 | 0.004389 | 0.000077 | 1.79% | 0.004398 | 0.004465 | 0.004204 | 269.00 |
| Mar 14 2024 | 0.004312 | 0.00 | 0.00% | 0.004312 | 0.004312 | 0.004312 | 0.00 |
| Mar 13 2024 | 0.004312 | 0.000503 | 13.20% | 0.00387 | 0.004396 | 0.003782 | 357.00 |
| Mar 12 2024 | 0.00381 | 0.000461 | 13.77% | 0.003326 | 0.00388 | 0.003301 | 280.00 |
| Mar 11 2024 | 0.003348 | 0.000104 | 3.20% | 0.003199 | 0.003378 | 0.003139 | 220.00 |
| Mar 10 2024 | 0.003245 | -0.000055 | -1.67% | 0.003302 | 0.003318 | 0.003138 | 157.00 |
| Mar 09 2024 | 0.0033 | -0.000109 | -3.20% | 0.00339 | 0.003497 | 0.003285 | 326.00 |
| Mar 08 2024 | 0.003409 | 0.0002 | 6.22% | 0.003206 | 0.003431 | 0.002952 | 224.00 |
| Mar 07 2024 | 0.00321 | 0.000096 | 3.08% | 0.003111 | 0.003232 | 0.003084 | 190.00 |
| Mar 06 2024 | 0.003114 | -0.000015 | -0.48% | 0.003126 | 0.003126 | 0.002995 | 354.00 |
| Mar 05 2024 | 0.003129 | -0.000215 | -6.43% | 0.003332 | 0.003384 | 0.003062 | 269.00 |
| Mar 04 2024 | 0.003343 | -0.00016 | -4.57% | 0.003477 | 0.003601 | 0.003287 | 204.00 |
| Mar 03 2024 | 0.003503 | -0.000133 | -3.66% | 0.003635 | 0.003737 | 0.00319 | 279.00 |
| Mar 02 2024 | 0.003636 | 0.000204 | 5.95% | 0.003427 | 0.003641 | 0.003378 | 163.00 |
| Mar 01 2024 | 0.003432 | 0.000068 | 2.02% | 0.003378 | 0.00347 | 0.003356 | 123.00 |
| Feb 29 2024 | 0.003364 | -0.00000200 | -0.06% | 0.003356 | 0.003473 | 0.003256 | 146.00 |
| Feb 28 2024 | 0.003366 | -0.000084 | -2.43% | 0.003439 | 0.003447 | 0.003032 | 222.00 |
| Feb 27 2024 | 0.00345 | 0.00004 | 1.17% | 0.003387 | 0.003455 | 0.003264 | 127.00 |
| Feb 26 2024 | 0.00341 | 0.000072 | 2.16% | 0.003339 | 0.003428 | 0.003317 | 198.00 |
| Feb 25 2024 | 0.003338 | -0.000076 | -2.23% | 0.003409 | 0.003539 | 0.003326 | 256.00 |
| Feb 24 2024 | 0.003414 | -0.000056 | -1.61% | 0.003465 | 0.003512 | 0.003385 | 250.00 |
| Feb 23 2024 | 0.00347 | 0.000031 | 0.90% | 0.003437 | 0.003555 | 0.003389 | 447.00 |
| Feb 22 2024 | 0.003439 | 0.00006 | 1.78% | 0.003382 | 0.003666 | 0.003346 | 628.00 |
| Feb 21 2024 | 0.003379 | 0.00000800 | 0.24% | 0.003361 | 0.003466 | 0.003332 | 288.00 |
| Feb 20 2024 | 0.003371 | -0.000315 | -8.55% | 0.003696 | 0.003803 | 0.003312 | 219.00 |
| Feb 19 2024 | 0.003685 | -0.000246 | -6.26% | 0.003876 | 0.004116 | 0.003614 | 354.00 |
| Feb 18 2024 | 0.003931 | -0.000359 | -8.37% | 0.004406 | 0.004973 | 0.003846 | 804.00 |
| Feb 17 2024 | 0.00429 | 0.001259 | 41.56% | 0.003021 | 0.004512 | 0.003021 | 1,797.00 |
| Feb 16 2024 | 0.00303 | 0.000034 | 1.13% | 0.002975 | 0.003177 | 0.002965 | 161.00 |
| Feb 15 2024 | 0.002996 | 0.000047 | 1.59% | 0.002964 | 0.003026 | 0.002935 | 120.00 |
| Feb 14 2024 | 0.002949 | -0.000052 | -1.73% | 0.002994 | 0.003014 | 0.002934 | 448.00 |
| Feb 13 2024 | 0.003002 | -0.000024 | -0.79% | 0.003023 | 0.003032 | 0.002956 | 280.00 |
| Feb 12 2024 | 0.003025 | -0.000106 | -3.38% | 0.00314 | 0.003152 | 0.003025 | 183.00 |
| Feb 11 2024 | 0.003132 | -0.000075 | -2.34% | 0.00321 | 0.00321 | 0.003131 | 238.00 |
| Feb 10 2024 | 0.003206 | -0.000023 | -0.71% | 0.00324 | 0.003255 | 0.003149 | 168.00 |
