ZELIX More Historical Data - ZELIXUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
HUOB
ZELIX (Huobi.pro:ZELIXUSDT)
ZELIX (Huobi.pro:ZELIXUSDT) Historical

ZELIXUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 29 2024	0.000102	0.00	0.00%	0.000102	0.000102	0.000102	0.00
Jun 28 2024	0.000102	0.00	0.00%	0.000102	0.000102	0.000102	0.00
Jun 27 2024	0.000102	0.00	0.00%	0.000102	0.000102	0.000102	0.00
Jun 26 2024	0.000102	-0.000012	-10.59%	0.000114	0.000115	0.000099	175,034,971.00
Jun 25 2024	0.000113	0.00000200	1.80%	0.000111	0.000119	0.000106	313,472,537.00
Jun 24 2024	0.000111	0.00000900	8.81%	0.000103	0.000139	0.000102	314,245,906.00
Jun 23 2024	0.000102	0.00000700	7.35%	0.000094	0.00012	0.000093	178,213,171.00
Jun 22 2024	0.000095	0.00000400	4.36%	0.000092	0.000131	0.000087	252,327,605.00
Jun 21 2024	0.000092	-0.000021	-18.60%	0.000113	0.000116	0.000092	275,286,503.00
Jun 20 2024	0.000113	-0.000019	-14.43%	0.000132	0.000133	0.000112	252,429,829.00
Jun 19 2024	0.000132	-0.00000800	-5.71%	0.000142	0.000153	0.00013	215,407,698.00
Jun 18 2024	0.00014	0.000014	11.12%	0.000129	0.000206	0.000129	212,709,130.00
Jun 17 2024	0.000126	-0.000087	-40.92%	0.000212	0.000217	0.000124	146,731,787.00
Jun 16 2024	0.000213	-0.00002	-8.61%	0.00024	0.000251	0.000212	103,616,877.00
Jun 15 2024	0.000232	-0.000038	-14.06%	0.000372	0.000372	0.000231	52,651,904.00
Jun 14 2024	0.00027	0.00	0.00%	0.00027	0.00027	0.00027	0.00
Jun 13 2024	0.00027	-0.00000400	-1.46%	0.000275	0.000285	0.00027	96,179,035.00
Jun 12 2024	0.000275	-0.00001	-3.51%	0.000285	0.000289	0.000273	108,780,075.00
Jun 11 2024	0.000285	-0.00000700	-2.40%	0.000292	0.000295	0.000284	73,908,025.00
Jun 10 2024	0.000292	-0.00000500	-1.68%	0.000295	0.000301	0.00029	84,731,464.00
Jun 09 2024	0.000297	0.00000600	2.06%	0.000296	0.000355	0.000292	82,893,335.00
Jun 08 2024	0.000291	-0.000021	-6.73%	0.000315	0.000377	0.000291	108,444,529.00
Jun 07 2024	0.000312	0.00000300	0.97%	0.000307	0.000458	0.000296	96,158,821.00
Jun 06 2024	0.000309	-0.000015	-4.63%	0.000324	0.000331	0.000306	48,657,474.00
Jun 05 2024	0.000324	-0.000051	-13.60%	0.000375	0.00038	0.000322	94,358,124.00
Jun 04 2024	0.000375	-0.000147	-28.14%	0.000435	0.00046	0.000375	70,226,867.00
Jun 03 2024	0.000522	0.00	0.00%	0.000522	0.000522	0.000522	0.00
Jun 02 2024	0.000522	0.000023	4.60%	0.000521	0.000523	0.000511	49,532,252.00
Jun 01 2024	0.0005	0.00	0.00%	0.0005	0.0005	0.0005	0.00
May 31 2024	0.0005	-0.000062	-11.05%	0.000599	0.000599	0.000493	42,546,869.00
May 30 2024	0.000561	0.00	0.00%	0.000561	0.000561	0.000561	0.00
May 29 2024	0.000561	0.00	0.00%	0.000561	0.000561	0.000561	0.00
May 28 2024	0.000561	-0.000018	-3.10%	0.000569	0.000655	0.000551	135,854,812.00
May 27 2024	0.00058	-0.000059	-9.23%	0.000638	0.001622	0.000526	69,800,627.00
May 26 2024	0.000639	0.000097	17.88%	0.000544	0.000683	0.000513	158,374,648.00
May 25 2024	0.000543	-0.000065	-10.70%	0.000608	0.000666	0.000534	143,808,346.00
May 24 2024	0.000608	0.000096	18.77%	0.000463	0.000639	0.00046	180,874,517.00
May 23 2024	0.000511	-0.000043	-7.75%	0.000555	0.000575	0.000509	44,403,683.00
May 22 2024	0.000555	-0.000117	-17.42%	0.000673	0.000736	0.000548	103,931,328.00
May 21 2024	0.000672	0.000174	34.89%	0.000496	0.000731	0.000479	66,119,129.00
May 20 2024	0.000498	0.000096	23.87%	0.000405	0.000513	0.000396	57,119,332.00
May 19 2024	0.000402	-0.00000800	-1.95%	0.00041	0.000418	0.00039	60,772,710.00
May 18 2024	0.000411	-0.000025	-5.74%	0.000435	0.000436	0.000408	61,510,351.00
May 17 2024	0.000435	0.000018	4.32%	0.000418	0.000447	0.000415	66,030,184.00
May 16 2024	0.000417	0.000017	4.25%	0.0004	0.000489	0.000395	74,208,888.00
May 15 2024	0.0004	0.00000070	0.18%	0.0004	0.000422	0.000381	78,098,689.00
May 14 2024	0.000399	-0.00000600	-1.48%	0.000406	0.000408	0.000383	74,655,259.00
May 13 2024	0.000406	0.000017	4.38%	0.000414	0.000425	0.000386	65,552,338.00
May 12 2024	0.000389	0.00	0.00%	0.000389	0.000389	0.000389	0.00
May 11 2024	0.000389	0.00002	5.43%	0.000368	0.000435	0.000362	57,547,765.00
May 10 2024	0.000369	-0.000055	-12.99%	0.000419	0.000441	0.000362	65,606,371.00
May 09 2024	0.000424	0.00001	2.42%	0.000416	0.00045	0.000399	59,088,731.00
May 08 2024	0.000414	0.000031	8.10%	0.000429	0.000517	0.000414	58,888,079.00
May 07 2024	0.000383	0.00	0.00%	0.000383	0.000383	0.000383	0.00
May 06 2024	0.000383	-0.000054	-12.37%	0.000396	0.000411	0.000383	26,629,162.00
May 05 2024	0.000436	0.00	0.00%	0.000436	0.000436	0.000436	0.00
May 04 2024	0.000436	0.00	0.00%	0.000436	0.000436	0.000436	0.00
May 03 2024	0.000436	0.00	0.00%	0.000436	0.000436	0.000436	0.00
May 02 2024	0.000436	0.00	0.00%	0.000436	0.000436	0.000436	0.00
May 01 2024	0.000436	0.00	0.00%	0.000436	0.000436	0.000436	0.00
Apr 30 2024	0.000436	0.00	0.00%	0.000436	0.000436	0.000436	0.00
Apr 29 2024	0.000436	0.00	0.00%	0.000436	0.000436	0.000436	0.00
Apr 28 2024	0.000436	-0.00004	-8.39%	0.000414	0.000444	0.000412	85,551,090.00
Apr 27 2024	0.000477	0.00	0.00%	0.000477	0.000477	0.000477	0.00
Apr 26 2024	0.000477	0.00	0.00%	0.000477	0.000477	0.000477	0.00
Apr 25 2024	0.000477	0.00	0.00%	0.000477	0.000477	0.000477	0.00
Apr 24 2024	0.000477	0.00	0.00%	0.000477	0.000477	0.000477	0.00
Apr 23 2024	0.000477	0.00000800	1.71%	0.000472	0.000499	0.000467	49,245,097.00
Apr 22 2024	0.000469	-0.00003	-6.01%	0.000487	0.000492	0.000469	58,089,798.00
Apr 21 2024	0.000499	0.00	0.00%	0.000499	0.000499	0.000499	0.00
Apr 20 2024	0.000499	0.00	0.00%	0.000499	0.000499	0.000499	0.00
Apr 19 2024	0.000499	-0.00001	-1.96%	0.000506	0.000506	0.000473	54,259,916.00
Apr 18 2024	0.000509	0.00000700	1.39%	0.000493	0.000519	0.000478	51,353,331.00
Apr 17 2024	0.000503	0.00	0.00%	0.000503	0.000503	0.000503	0.00
Apr 16 2024	0.000503	0.00	0.00%	0.000503	0.000503	0.000503	0.00
Apr 15 2024	0.000503	0.00	0.00%	0.000503	0.000503	0.000503	0.00
Apr 14 2024	0.000503	-0.000021	-4.01%	0.000506	0.000574	0.000486	58,678,514.00
Apr 13 2024	0.000523	0.00	0.00%	0.000523	0.000523	0.000523	0.00
Apr 12 2024	0.000523	0.00	0.00%	0.000523	0.000523	0.000523	0.00
Apr 11 2024	0.000523	0.00	0.00%	0.000523	0.000523	0.000523	0.00
Apr 10 2024	0.000523	-0.000109	-17.24%	0.000593	0.000594	0.000523	110,149,365.00
Apr 09 2024	0.000632	0.00	0.00%	0.000632	0.000632	0.000632	0.00
Apr 08 2024	0.000632	0.000019	3.10%	0.00062	0.000687	0.000605	109,873,561.00
Apr 07 2024	0.000613	-0.000059	-8.77%	0.000678	0.000678	0.000612	62,802,965.00
Apr 06 2024	0.000673	0.000067	11.07%	0.000604	0.000703	0.000604	97,266,064.00
Apr 05 2024	0.000605	-0.000014	-2.26%	0.000617	0.00063	0.000586	112,766,192.00
Apr 04 2024	0.000619	0.000063	11.34%	0.000557	0.00068	0.000549	72,975,015.00
Apr 03 2024	0.000556	-0.000042	-7.03%	0.000592	0.000609	0.000549	104,464,152.00
Apr 02 2024	0.000598	0.000028	4.91%	0.00063	0.000636	0.000553	114,140,221.00
Mar 31 2024	0.00057	0.00	0.00%	0.00057	0.00057	0.00057	0.00
Mar 30 2024	0.00057	0.00	0.00%	0.00057	0.00057	0.00057	0.00
Mar 29 2024	0.00057	0.00	0.00%	0.00057	0.00057	0.00057	0.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions