ZENIQ More Historical Data - ZENIQUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
LATK
ZENIQ (LAToken:ZENIQUSDT)
ZENIQ (LAToken:ZENIQUSDT) Historical

ZENIQUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.017681	0.00	0.00%	0.017681	0.017762	0.01721	1,263.00
May 30 2024	0.017681	-0.000775	-4.20%	0.01844	0.020779	0.017648	2,442.00
May 29 2024	0.018456	0.000399	2.21%	0.018086	0.020	0.0177	8,104.00
May 28 2024	0.018057	0.000133	0.74%	0.01789	0.018109	0.0178	2,036.00
May 27 2024	0.017924	-0.000186	-1.03%	0.018123	0.018144	0.017769	2,747.00
May 26 2024	0.01811	-0.00188	-9.40%	0.01999	0.01999	0.017555	1,453.00
May 25 2024	0.01999	0.001573	8.54%	0.018417	0.01999	0.017927	51,932.00
May 24 2024	0.018417	0.000287	1.58%	0.018167	0.01929	0.0178	25,712.00
May 23 2024	0.01813	-0.000413	-2.23%	0.018537	0.018537	0.018123	10,243.00
May 22 2024	0.018543	-0.000385	-2.03%	0.019011	0.019011	0.018364	772.00
May 21 2024	0.018928	-0.001672	-8.12%	0.0206	0.0206	0.01765	49,073.00
May 20 2024	0.0206	0.0006	3.00%	0.020101	0.0206	0.018891	40,887.00
May 19 2024	0.020	-0.002628	-11.61%	0.022664	0.022665	0.019952	17,625.00
May 18 2024	0.022628	-0.00000100	0.00%	0.022606	0.023	0.022397	4,607.00
May 17 2024	0.02263	-0.000383	-1.66%	0.023	0.023	0.022	719.00
May 16 2024	0.023013	0.000307	1.35%	0.022736	0.02343	0.022	2,655.00
May 15 2024	0.022706	-0.000294	-1.28%	0.023112	0.023277	0.02261	900.00
May 14 2024	0.023	-0.000794	-3.34%	0.023829	0.023899	0.023	1,497.00
May 13 2024	0.023794	-0.000196	-0.82%	0.023955	0.024006	0.023783	2,743.00
May 12 2024	0.02399	-0.00049	-2.00%	0.024442	0.02499	0.0234	2,077.00
May 11 2024	0.02448	0.00018	0.74%	0.0243	0.02448	0.024277	2.00
May 10 2024	0.024299	-0.001727	-6.64%	0.026026	0.026069	0.022756	12,071.00
May 09 2024	0.026026	0.000043	0.17%	0.025959	0.0265	0.025959	3,219.00
May 08 2024	0.025983	-0.000617	-2.32%	0.026291	0.0263	0.025784	7,650.00
May 07 2024	0.0266	0.004	17.70%	0.02263	0.028089	0.02263	30,305.00
May 06 2024	0.0226	0.00029	1.30%	0.022387	0.023	0.02231	39,501.00
May 05 2024	0.02231	-0.002146	-8.77%	0.02411	0.02411	0.02231	5,976.00
May 04 2024	0.024457	-0.000788	-3.12%	0.025201	0.025201	0.022222	73,895.00
May 03 2024	0.025245	0.000245	0.98%	0.024999	0.0265	0.02486	673.00
May 02 2024	0.025	-0.002235	-8.21%	0.027257	0.027257	0.025	12,136.00
May 01 2024	0.027234	0.000732	2.76%	0.0265	0.027499	0.0265	2,208.00
Apr 30 2024	0.026503	-0.001525	-5.44%	0.028037	0.028062	0.02554	184.00
Apr 29 2024	0.028028	-0.003031	-9.76%	0.031058	0.031058	0.027	17,062.00
Apr 28 2024	0.031058	-0.000069	-0.22%	0.030994	0.032	0.0295	18,784.00
Apr 27 2024	0.031127	0.001232	4.12%	0.02984	0.031127	0.029742	7,556.00
Apr 26 2024	0.029895	0.000635	2.17%	0.029301	0.03011	0.029293	8,808.00
Apr 25 2024	0.02926	0.000563	1.96%	0.028607	0.0325	0.028453	4,857.00
Apr 24 2024	0.028696	0.00233	8.84%	0.026322	0.0315	0.0262	10,048.00
Apr 23 2024	0.026366	-0.000224	-0.84%	0.026544	0.027198	0.026	5,357.00
Apr 22 2024	0.02659	-0.002017	-7.05%	0.028671	0.0287	0.0252	1,052.00
Apr 21 2024	0.028607	0.001457	5.37%	0.02715	0.028696	0.026906	12,908.00
Apr 20 2024	0.02715	-0.001371	-4.81%	0.028455	0.0299	0.0268	48,957.00
Apr 19 2024	0.028521	-0.000738	-2.52%	0.02929	0.031	0.028	20,521.00
Apr 18 2024	0.029259	-0.001254	-4.11%	0.030478	0.0309	0.028	2,613.00
Apr 17 2024	0.030512	-0.00135	-4.24%	0.031808	0.03187	0.029	18,329.00
Apr 16 2024	0.031863	-0.003217	-9.17%	0.03516	0.035879	0.031863	3,664.00
Apr 15 2024	0.03508	-0.000219	-0.62%	0.035337	0.035425	0.035	624.00
Apr 14 2024	0.035298	-0.000944	-2.60%	0.036272	0.037	0.034	13,079.00
Apr 13 2024	0.036242	-0.001106	-2.96%	0.037326	0.037326	0.035505	4.00
Apr 12 2024	0.037348	-0.000594	-1.57%	0.037944	0.037944	0.037348	6,189.00
Apr 11 2024	0.037942	-0.000521	-1.35%	0.03847	0.03847	0.037832	1,012.00
Apr 10 2024	0.038463	-0.001347	-3.38%	0.038666	0.038761	0.038463	19,178.00
Apr 09 2024	0.03981	-0.000139	-0.35%	0.039899	0.042	0.038667	3,228.00
Apr 08 2024	0.039949	0.000449	1.14%	0.039513	0.039956	0.0395	8,392.00
Apr 07 2024	0.0395	0.001332	3.49%	0.038154	0.0395	0.038122	1,003.00
Apr 06 2024	0.038168	-0.000197	-0.51%	0.038423	0.038423	0.038128	546.00
Apr 05 2024	0.038365	0.000347	0.91%	0.038076	0.0397	0.037579	12,306.00
Apr 04 2024	0.038018	-0.000312	-0.81%	0.038316	0.038492	0.038018	0.00
Apr 03 2024	0.03833	-0.002975	-7.20%	0.041446	0.041512	0.038	10,547.00
Apr 02 2024	0.041306	-0.002158	-4.97%	0.043247	0.043247	0.041306	325.00
Apr 01 2024	0.043464	-0.000568	-1.29%	0.044109	0.044462	0.042431	12,504.00
Mar 31 2024	0.044031	0.001192	2.78%	0.042909	0.044031	0.042523	37,553.00
Mar 30 2024	0.042839	0.001639	3.98%	0.041232	0.043901	0.041	23,296.00
Mar 29 2024	0.0412	0.005116	14.18%	0.036018	0.041247	0.036	158,018.00
Mar 28 2024	0.036084	0.002684	8.04%	0.033405	0.036145	0.033	8,898.00
Mar 27 2024	0.0334	0.001307	4.07%	0.031467	0.034	0.031	101,734.00
Mar 26 2024	0.032094	-0.002684	-7.72%	0.034777	0.034777	0.031352	14,669.00
Mar 25 2024	0.034777	0.001782	5.40%	0.032951	0.034777	0.031697	15,854.00
Mar 24 2024	0.032995	-0.000017	-0.05%	0.033337	0.033337	0.032986	25,846.00
Mar 23 2024	0.033012	-0.000729	-2.16%	0.03374	0.034133	0.033012	27,869.00
Mar 22 2024	0.03374	-0.000277	-0.81%	0.034099	0.034249	0.0333	11,504.00
Mar 21 2024	0.034018	0.000578	1.73%	0.033498	0.034499	0.033498	2,825.00
Mar 20 2024	0.03344	0.001861	5.89%	0.031513	0.03344	0.031	23,586.00
Mar 19 2024	0.031578	-0.00294	-8.52%	0.034607	0.034607	0.030884	32,744.00
Mar 18 2024	0.034519	0.000519	1.53%	0.034	0.0364	0.034	4,097.00
Mar 17 2024	0.034	-0.001382	-3.91%	0.034688	0.0349	0.033001	25,981.00
Mar 16 2024	0.035382	-0.000658	-1.83%	0.036121	0.037	0.035382	11,300.00
Mar 15 2024	0.03604	-0.002572	-6.66%	0.038827	0.0389	0.03604	46,461.00
Mar 14 2024	0.038612	0.00077	2.03%	0.03788	0.038828	0.032	41,365.00
Mar 13 2024	0.037843	-0.001252	-3.20%	0.038956	0.039151	0.0372	24,837.00
Mar 12 2024	0.039094	-0.001015	-2.53%	0.041	0.041	0.038459	25,734.00
Mar 11 2024	0.040109	0.00159	4.13%	0.03843	0.0405	0.0373	26,191.00
Mar 10 2024	0.038519	0.001699	4.61%	0.037005	0.040	0.035424	27,613.00
Mar 09 2024	0.036821	-0.002979	-7.49%	0.039799	0.0398	0.0354	8,606.00
Mar 08 2024	0.039799	-0.0022	-5.24%	0.041954	0.041954	0.037876	7,110.00
Mar 07 2024	0.041999	0.002984	7.65%	0.039024	0.043498	0.035	10,503.00
Mar 06 2024	0.039015	-0.000883	-2.21%	0.040828	0.041	0.038485	5,987.00
Mar 05 2024	0.039899	-0.003601	-8.28%	0.0435	0.045267	0.039899	15,787.00
Mar 04 2024	0.0435	-0.0019	-4.19%	0.0454	0.045401	0.041729	30,339.00
Mar 03 2024	0.0454	0.000367	0.81%	0.045999	0.046	0.04201	19,711.00
Mar 02 2024	0.045033	-0.00313	-6.50%	0.048285	0.048285	0.045019	22,773.00

NLBNPIT1Z885 20240620 2300

Intesa Sanpaolo

NLBNPIT1XS11 20351219 75...

NLBNPIT1XPM6 20991231 3....

NLBNPIT1YZF7 20991231 19...

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