ZILUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 03 2024 | 0.01687 | -0.00082 | -4.64% | 0.01767 | 0.01772 | 0.01664 | 5,767,278.00 |
Jul 02 2024 | 0.01769 | 0.00054 | 3.15% | 0.01716 | 0.01776 | 0.01698 | 2,868,890.00 |
Jul 01 2024 | 0.01715 | -0.00068 | -3.81% | 0.01777 | 0.01807 | 0.01702 | 3,922,103.00 |
Jun 30 2024 | 0.01783 | 0.00037 | 2.12% | 0.01707 | 0.01784 | 0.01691 | 2,445,064.00 |
Jun 29 2024 | 0.01746 | 0.00 | 0.00% | 0.01746 | 0.01746 | 0.01746 | 0.00 |
Jun 28 2024 | 0.01746 | -0.00064 | -3.54% | 0.01807 | 0.01833 | 0.01738 | 4,410,147.00 |
Jun 27 2024 | 0.0181 | 0.00037 | 2.09% | 0.01766 | 0.01829 | 0.01724 | 2,548,530.00 |
Jun 26 2024 | 0.01773 | 0.00002 | 0.11% | 0.01771 | 0.01809 | 0.01734 | 3,916,270.00 |
Jun 25 2024 | 0.01771 | 0.00043 | 2.49% | 0.01729 | 0.01818 | 0.01711 | 3,784,785.00 |
Jun 24 2024 | 0.01728 | 0.00039 | 2.31% | 0.01695 | 0.01737 | 0.01631 | 5,539,410.00 |
Jun 23 2024 | 0.01689 | -0.00048 | -2.76% | 0.0173 | 0.01786 | 0.01681 | 1,220,589.00 |
Jun 22 2024 | 0.01737 | 0.00034 | 2.00% | 0.01705 | 0.01746 | 0.0168 | 1,262,531.00 |
Jun 21 2024 | 0.01703 | -0.00015 | -0.87% | 0.01719 | 0.01779 | 0.01695 | 3,085,974.00 |
Jun 20 2024 | 0.01718 | 0.00034 | 2.02% | 0.01711 | 0.01842 | 0.01704 | 2,987,124.00 |
Jun 19 2024 | 0.01684 | 0.00 | 0.00% | 0.01684 | 0.01684 | 0.01684 | 0.00 |
Jun 18 2024 | 0.01684 | -0.00115 | -6.39% | 0.01799 | 0.01812 | 0.01544 | 4,836,521.00 |
Jun 17 2024 | 0.01799 | -0.00168 | -8.54% | 0.01966 | 0.01988 | 0.01789 | 3,094,765.00 |
Jun 16 2024 | 0.01967 | -0.00011 | -0.56% | 0.01976 | 0.01989 | 0.0192 | 1,644,714.00 |
Jun 15 2024 | 0.01978 | 0.00045 | 2.33% | 0.01932 | 0.02009 | 0.0192 | 2,309,930.00 |
Jun 14 2024 | 0.01933 | -0.00063 | -3.16% | 0.02004 | 0.02039 | 0.01886 | 1,821,680.00 |
Jun 13 2024 | 0.01996 | -0.00102 | -4.86% | 0.02095 | 0.02118 | 0.01986 | 3,518,886.00 |
Jun 12 2024 | 0.02098 | 0.00088 | 4.38% | 0.02013 | 0.02152 | 0.01974 | 2,278,213.00 |
Jun 11 2024 | 0.0201 | -0.00106 | -5.01% | 0.02118 | 0.02133 | 0.01991 | 2,718,466.00 |
Jun 10 2024 | 0.02116 | -0.00036 | -1.67% | 0.02151 | 0.02174 | 0.02093 | 1,887,052.00 |
Jun 09 2024 | 0.02152 | 0.00042 | 1.99% | 0.02107 | 0.02167 | 0.02096 | 1,041,850.00 |
Jun 08 2024 | 0.0211 | -0.00154 | -6.80% | 0.02253 | 0.02268 | 0.02091 | 2,031,656.00 |
Jun 07 2024 | 0.02264 | -0.00113 | -4.75% | 0.02378 | 0.02513 | 0.02118 | 2,363,562.00 |
Jun 06 2024 | 0.02377 | -0.00021 | -0.88% | 0.02413 | 0.02426 | 0.02354 | 1,748,360.00 |
Jun 05 2024 | 0.02398 | 0.0004 | 1.70% | 0.0236 | 0.02408 | 0.02341 | 1,874,083.00 |
Jun 04 2024 | 0.02358 | 0.00041 | 1.77% | 0.02317 | 0.02372 | 0.02283 | 1,712,514.00 |
Jun 03 2024 | 0.02317 | 0.00003 | 0.13% | 0.0231 | 0.02357 | 0.02288 | 1,542,426.00 |
Jun 02 2024 | 0.02314 | -0.00044 | -1.87% | 0.02361 | 0.02383 | 0.02299 | 1,170,125.00 |
Jun 01 2024 | 0.02358 | -0.00011 | -0.46% | 0.02365 | 0.02376 | 0.02334 | 1,362,693.00 |
May 31 2024 | 0.02369 | -0.00027 | -1.13% | 0.02393 | 0.02396 | 0.02321 | 2,683,416.00 |
May 30 2024 | 0.02396 | -0.00049 | -2.00% | 0.02437 | 0.02463 | 0.02356 | 1,723,092.00 |
May 29 2024 | 0.02445 | -0.0004 | -1.61% | 0.02488 | 0.02523 | 0.02424 | 1,321,662.00 |
May 28 2024 | 0.02485 | -0.00018 | -0.72% | 0.02505 | 0.0251 | 0.02406 | 1,916,077.00 |
May 27 2024 | 0.02503 | 0.00101 | 4.20% | 0.02401 | 0.0256 | 0.02384 | 1,527,847.00 |
May 26 2024 | 0.02402 | -0.00026 | -1.07% | 0.02435 | 0.02438 | 0.02384 | 1,052,522.00 |
May 25 2024 | 0.02428 | 0.00022 | 0.91% | 0.02405 | 0.02451 | 0.02396 | 1,547,088.00 |
May 24 2024 | 0.02406 | 0.00034 | 1.43% | 0.02369 | 0.02409 | 0.02312 | 2,640,551.00 |
May 23 2024 | 0.02372 | -0.00056 | -2.31% | 0.0243 | 0.02472 | 0.02267 | 2,229,146.00 |
May 22 2024 | 0.02428 | -0.00047 | -1.90% | 0.02476 | 0.02485 | 0.02394 | 1,943,926.00 |
May 21 2024 | 0.02475 | 0.00014 | 0.57% | 0.02465 | 0.02517 | 0.02423 | 2,155,647.00 |
May 20 2024 | 0.02461 | 0.00202 | 8.94% | 0.02262 | 0.02477 | 0.02237 | 2,656,029.00 |
May 19 2024 | 0.02259 | -0.00101 | -4.28% | 0.02356 | 0.02374 | 0.02255 | 1,484,822.00 |
May 18 2024 | 0.0236 | -0.00022 | -0.92% | 0.02381 | 0.02396 | 0.02342 | 1,421,318.00 |
May 17 2024 | 0.02382 | 0.00071 | 3.07% | 0.02312 | 0.02407 | 0.02289 | 1,547,431.00 |
May 16 2024 | 0.02311 | -0.00001 | -0.04% | 0.02313 | 0.02372 | 0.02269 | 1,506,885.00 |
May 15 2024 | 0.02312 | 0.00143 | 6.59% | 0.02176 | 0.02321 | 0.02167 | 1,724,886.00 |
May 14 2024 | 0.02169 | -0.00068 | -3.04% | 0.02236 | 0.02262 | 0.02163 | 1,992,758.00 |
May 13 2024 | 0.02237 | -0.00035 | -1.54% | 0.02272 | 0.02309 | 0.0219 | 1,696,024.00 |
May 12 2024 | 0.02272 | -0.00027 | -1.17% | 0.02294 | 0.02312 | 0.02266 | 1,094,819.00 |
May 11 2024 | 0.02299 | 0.00 | 0.00% | 0.02306 | 0.02342 | 0.02287 | 1,712,720.00 |
May 10 2024 | 0.02299 | -0.00126 | -5.20% | 0.02424 | 0.02449 | 0.02273 | 1,688,043.00 |
May 09 2024 | 0.02425 | 0.00082 | 3.50% | 0.02339 | 0.02441 | 0.02301 | 1,714,540.00 |
May 08 2024 | 0.02343 | -0.00021 | -0.89% | 0.02368 | 0.02394 | 0.02312 | 2,671,104.00 |
May 07 2024 | 0.02364 | -0.00044 | -1.83% | 0.02417 | 0.02462 | 0.02352 | 2,921,773.00 |
May 06 2024 | 0.02408 | -0.00077 | -3.10% | 0.02483 | 0.02548 | 0.02406 | 2,183,847.00 |
May 05 2024 | 0.02485 | 0.0003 | 1.22% | 0.02453 | 0.02498 | 0.02409 | 1,895,096.00 |
May 04 2024 | 0.02455 | -0.00007 | -0.28% | 0.02455 | 0.02486 | 0.02424 | 3,824,356.00 |
May 03 2024 | 0.02462 | 0.00114 | 4.86% | 0.02345 | 0.02468 | 0.0232 | 2,808,914.00 |
May 02 2024 | 0.02348 | 0.00033 | 1.43% | 0.02303 | 0.02373 | 0.02228 | 3,740,094.00 |
May 01 2024 | 0.02315 | 0.00029 | 1.27% | 0.02278 | 0.02346 | 0.02111 | 3,562,524.00 |
Apr 30 2024 | 0.02286 | -0.00139 | -5.73% | 0.02418 | 0.02461 | 0.02207 | 2,976,691.00 |
Apr 29 2024 | 0.02425 | -0.0003 | -1.22% | 0.02457 | 0.02487 | 0.02372 | 2,146,050.00 |
Apr 28 2024 | 0.02455 | -0.00064 | -2.54% | 0.02516 | 0.0256 | 0.02448 | 1,592,244.00 |
Apr 27 2024 | 0.02519 | 0.00018 | 0.72% | 0.02499 | 0.02538 | 0.02406 | 1,926,336.00 |
Apr 26 2024 | 0.02501 | -0.00079 | -3.06% | 0.02579 | 0.02588 | 0.02486 | 3,370,014.00 |
Apr 25 2024 | 0.0258 | 0.00022 | 0.86% | 0.02558 | 0.02627 | 0.02501 | 2,793,259.00 |
Apr 24 2024 | 0.02558 | -0.00132 | -4.91% | 0.02711 | 0.02845 | 0.02538 | 2,420,052.00 |
Apr 23 2024 | 0.0269 | 0.00026 | 0.98% | 0.02659 | 0.02713 | 0.02612 | 2,084,293.00 |
Apr 22 2024 | 0.02664 | 0.0008 | 3.10% | 0.02588 | 0.02688 | 0.02582 | 1,840,439.00 |
Apr 21 2024 | 0.02584 | -0.00055 | -2.08% | 0.02623 | 0.02655 | 0.02552 | 1,892,131.00 |
Apr 20 2024 | 0.02639 | 0.00151 | 6.07% | 0.02469 | 0.02653 | 0.02454 | 2,871,145.00 |
Apr 19 2024 | 0.02488 | 0.00059 | 2.43% | 0.02426 | 0.02538 | 0.02263 | 3,930,565.00 |
Apr 18 2024 | 0.02429 | 0.00087 | 3.71% | 0.02334 | 0.02452 | 0.02268 | 4,579,522.00 |
Apr 17 2024 | 0.02342 | -0.00083 | -3.42% | 0.02407 | 0.02454 | 0.0228 | 4,527,943.00 |
Apr 16 2024 | 0.02425 | 0.00 | 0.00% | 0.02413 | 0.02479 | 0.02314 | 4,835,910.00 |
Apr 15 2024 | 0.02425 | -0.00086 | -3.42% | 0.02492 | 0.02635 | 0.0233 | 6,480,217.00 |
Apr 14 2024 | 0.02511 | 0.00146 | 6.17% | 0.02354 | 0.02535 | 0.02227 | 6,818,842.00 |
Apr 13 2024 | 0.02365 | -0.0043 | -15.38% | 0.02779 | 0.02814 | 0.02086 | 5,649,100.00 |
Apr 12 2024 | 0.02795 | -0.00566 | -16.84% | 0.03361 | 0.0345 | 0.0266 | 3,337,507.00 |
Apr 11 2024 | 0.03361 | 0.00062 | 1.88% | 0.03285 | 0.03404 | 0.03274 | 3,441,356.00 |
Apr 10 2024 | 0.03299 | -0.00003 | -0.09% | 0.0329 | 0.03358 | 0.03161 | 4,914,290.00 |
Apr 09 2024 | 0.03302 | -0.00228 | -6.46% | 0.03546 | 0.03553 | 0.03291 | 3,320,601.00 |
Apr 08 2024 | 0.0353 | 0.00177 | 5.28% | 0.03339 | 0.0354 | 0.03257 | 2,432,432.00 |
Apr 07 2024 | 0.03353 | 0.0005 | 1.51% | 0.033 | 0.03387 | 0.03286 | 2,048,803.00 |
Apr 06 2024 | 0.03303 | 0.00076 | 2.36% | 0.0322 | 0.0333 | 0.03203 | 2,480,585.00 |
Apr 05 2024 | 0.03227 | -0.00065 | -1.97% | 0.03288 | 0.03296 | 0.03134 | 4,361,061.00 |