Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ZILUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.0229 | -0.00011 | -0.48% | 0.02301 | 0.02345 | 0.02288 | 13,354,483.00 |
| May 10 2024 | 0.02301 | -0.00128 | -5.27% | 0.02425 | 0.02449 | 0.02275 | 27,535,763.00 |
| May 09 2024 | 0.02429 | 0.0009 | 3.85% | 0.02338 | 0.02441 | 0.02295 | 19,581,174.00 |
| May 08 2024 | 0.02339 | -0.00023 | -0.97% | 0.02369 | 0.02391 | 0.02309 | 27,217,968.00 |
| May 07 2024 | 0.02362 | -0.00121 | -4.87% | 0.02418 | 0.02466 | 0.0235 | 22,686,029.00 |
| May 06 2024 | 0.02483 | 0.00 | 0.00% | 0.02483 | 0.02483 | 0.02483 | 0.00 |
| May 05 2024 | 0.02483 | 0.00029 | 1.18% | 0.02453 | 0.02501 | 0.02409 | 25,908,446.00 |
| May 04 2024 | 0.02454 | -0.00003 | -0.12% | 0.02458 | 0.02487 | 0.02424 | 19,411,579.00 |
| May 03 2024 | 0.02457 | 0.00114 | 4.87% | 0.02347 | 0.02473 | 0.02321 | 28,407,217.00 |
| May 02 2024 | 0.02343 | 0.00036 | 1.56% | 0.02308 | 0.02373 | 0.02229 | 20,017,393.00 |
| May 01 2024 | 0.02307 | 0.0003 | 1.32% | 0.02276 | 0.02351 | 0.02104 | 66,039,147.00 |
| Apr 30 2024 | 0.02277 | -0.00147 | -6.06% | 0.0242 | 0.02459 | 0.02196 | 43,507,680.00 |
| Apr 29 2024 | 0.02424 | -0.00028 | -1.14% | 0.0246 | 0.02487 | 0.0237 | 34,450,875.00 |
| Apr 28 2024 | 0.02452 | -0.00069 | -2.74% | 0.02515 | 0.02563 | 0.02441 | 26,452,353.00 |
| Apr 27 2024 | 0.02521 | 0.00023 | 0.92% | 0.02498 | 0.02544 | 0.024 | 29,404,948.00 |
| Apr 26 2024 | 0.02498 | -0.00061 | -2.38% | 0.02578 | 0.02587 | 0.0248 | 27,527,449.00 |
| Apr 25 2024 | 0.02559 | 0.00 | 0.00% | 0.02559 | 0.02559 | 0.02559 | 0.00 |
| Apr 24 2024 | 0.02559 | -0.00165 | -6.06% | 0.02713 | 0.02846 | 0.02525 | 87,403,626.00 |
| Apr 23 2024 | 0.02724 | 0.0006 | 2.25% | 0.02658 | 0.02729 | 0.02611 | 27,379,737.00 |
| Apr 22 2024 | 0.02664 | 0.00082 | 3.18% | 0.02593 | 0.0269 | 0.02578 | 25,518,470.00 |
| Apr 21 2024 | 0.02582 | -0.00057 | -2.16% | 0.02621 | 0.02666 | 0.02528 | 35,633,240.00 |
| Apr 20 2024 | 0.02639 | 0.00161 | 6.50% | 0.0247 | 0.02661 | 0.02445 | 30,451,986.00 |
| Apr 19 2024 | 0.02478 | 0.00047 | 1.93% | 0.02427 | 0.02541 | 0.02238 | 93,864,713.00 |
| Apr 18 2024 | 0.02431 | 0.0009 | 3.84% | 0.02333 | 0.02454 | 0.02266 | 48,153,164.00 |
| Apr 17 2024 | 0.02341 | -0.00081 | -3.34% | 0.02407 | 0.02457 | 0.02256 | 59,023,732.00 |
| Apr 16 2024 | 0.02422 | -0.00002 | -0.08% | 0.02414 | 0.0248 | 0.02301 | 80,450,717.00 |
| Apr 15 2024 | 0.02424 | -0.00089 | -3.54% | 0.02492 | 0.02641 | 0.02326 | 164,992,045.00 |
| Apr 14 2024 | 0.02513 | 0.00164 | 6.98% | 0.02354 | 0.02541 | 0.02229 | 138,109,972.00 |
| Apr 13 2024 | 0.02349 | -0.00443 | -15.87% | 0.02779 | 0.02819 | 0.02018 | 351,936,241.00 |
| Apr 12 2024 | 0.02792 | -0.00572 | -17.00% | 0.0336 | 0.03459 | 0.02485 | 200,660,395.00 |
| Apr 11 2024 | 0.03364 | 0.00066 | 2.00% | 0.03285 | 0.03413 | 0.03272 | 57,106,690.00 |
| Apr 10 2024 | 0.03298 | -0.00002 | -0.06% | 0.0329 | 0.03356 | 0.03121 | 80,318,431.00 |
| Apr 09 2024 | 0.033 | -0.00235 | -6.65% | 0.03546 | 0.03554 | 0.0329 | 45,951,830.00 |
| Apr 08 2024 | 0.03535 | 0.00192 | 5.74% | 0.03338 | 0.03565 | 0.03255 | 63,000,584.00 |
| Apr 07 2024 | 0.03343 | 0.00045 | 1.36% | 0.033 | 0.03387 | 0.03285 | 27,345,210.00 |
| Apr 06 2024 | 0.03298 | 0.00073 | 2.26% | 0.0322 | 0.03333 | 0.03201 | 21,244,681.00 |
| Apr 05 2024 | 0.03225 | -0.0007 | -2.12% | 0.03287 | 0.033 | 0.03113 | 39,451,207.00 |
| Apr 04 2024 | 0.03295 | 0.00109 | 3.42% | 0.03178 | 0.03377 | 0.03117 | 47,012,175.00 |
| Apr 03 2024 | 0.03186 | -0.00063 | -1.94% | 0.03252 | 0.03342 | 0.03118 | 41,339,581.00 |
| Apr 02 2024 | 0.03249 | -0.00336 | -9.37% | 0.03573 | 0.03573 | 0.03198 | 85,155,354.00 |
| Apr 01 2024 | 0.03585 | -0.00311 | -7.98% | 0.0386 | 0.03891 | 0.03486 | 82,777,083.00 |
| Mar 31 2024 | 0.03896 | 0.00189 | 5.10% | 0.03692 | 0.04063 | 0.03668 | 154,959,800.00 |
| Mar 30 2024 | 0.03707 | 0.0002 | 0.54% | 0.03672 | 0.03826 | 0.03629 | 82,024,745.00 |
| Mar 29 2024 | 0.03687 | -0.00043 | -1.15% | 0.03713 | 0.03746 | 0.03582 | 59,541,257.00 |
| Mar 28 2024 | 0.0373 | 0.00183 | 5.16% | 0.03545 | 0.03832 | 0.0345 | 89,780,419.00 |
| Mar 27 2024 | 0.03547 | -0.00187 | -5.01% | 0.03722 | 0.03785 | 0.03468 | 65,437,278.00 |
| Mar 26 2024 | 0.03734 | 0.0014 | 3.90% | 0.03591 | 0.03845 | 0.03591 | 87,016,035.00 |
| Mar 25 2024 | 0.03594 | 0.00202 | 5.96% | 0.03386 | 0.03634 | 0.0334 | 77,057,441.00 |
| Mar 24 2024 | 0.03392 | 0.00104 | 3.16% | 0.03307 | 0.03409 | 0.0322 | 43,100,386.00 |
| Mar 23 2024 | 0.03288 | 0.00007 | 0.21% | 0.03257 | 0.03395 | 0.03225 | 29,779,208.00 |
| Mar 22 2024 | 0.03281 | -0.00082 | -2.44% | 0.03352 | 0.03494 | 0.03181 | 50,397,202.00 |
| Mar 21 2024 | 0.03363 | -0.00041 | -1.20% | 0.034 | 0.03467 | 0.03274 | 61,832,242.00 |
| Mar 20 2024 | 0.03404 | 0.00324 | 10.52% | 0.03095 | 0.03412 | 0.02938 | 78,577,520.00 |
| Mar 19 2024 | 0.0308 | -0.00095 | -2.99% | 0.03181 | 0.03301 | 0.02763 | 149,563,295.00 |
| Mar 18 2024 | 0.03175 | -0.00218 | -6.42% | 0.03375 | 0.03437 | 0.03104 | 53,922,975.00 |
| Mar 17 2024 | 0.03393 | 0.001 | 3.04% | 0.0332 | 0.03441 | 0.03056 | 73,957,176.00 |
| Mar 16 2024 | 0.03293 | -0.00384 | -10.44% | 0.03677 | 0.03752 | 0.032 | 74,542,506.00 |
| Mar 15 2024 | 0.03677 | -0.00366 | -9.05% | 0.03934 | 0.041 | 0.03332 | 130,593,405.00 |
| Mar 14 2024 | 0.04043 | 0.00 | 0.00% | 0.04043 | 0.04043 | 0.04043 | 0.00 |
| Mar 13 2024 | 0.04043 | 0.00282 | 7.50% | 0.03742 | 0.0449 | 0.03711 | 263,055,348.00 |
| Mar 12 2024 | 0.03761 | -0.00013 | -0.34% | 0.03787 | 0.03823 | 0.03398 | 101,458,260.00 |
| Mar 11 2024 | 0.03774 | 0.00176 | 4.89% | 0.03618 | 0.03812 | 0.03361 | 118,440,380.00 |
| Mar 10 2024 | 0.03598 | 0.00112 | 3.21% | 0.03506 | 0.03784 | 0.0344 | 165,630,822.00 |
| Mar 09 2024 | 0.03486 | 0.00 | 0.00% | 0.03486 | 0.03486 | 0.03486 | 0.00 |
| Mar 08 2024 | 0.03486 | -0.00053 | -1.50% | 0.03556 | 0.03579 | 0.03274 | 91,381,020.00 |
| Mar 07 2024 | 0.03539 | -0.00147 | -3.99% | 0.03621 | 0.0364 | 0.03378 | 93,953,795.00 |
| Mar 06 2024 | 0.03686 | 0.00673 | 22.34% | 0.03046 | 0.04004 | 0.03042 | 342,204,424.00 |
| Mar 05 2024 | 0.03013 | -0.00208 | -6.46% | 0.0321 | 0.03659 | 0.0245 | 235,203,143.00 |
| Mar 04 2024 | 0.03221 | 0.00198 | 6.55% | 0.03031 | 0.03346 | 0.02975 | 112,617,719.00 |
| Mar 03 2024 | 0.03023 | -0.00109 | -3.48% | 0.03158 | 0.0316 | 0.02772 | 72,783,948.00 |
| Mar 02 2024 | 0.03132 | 0.00223 | 7.67% | 0.02975 | 0.03156 | 0.02912 | 86,754,077.00 |
| Mar 01 2024 | 0.02909 | 0.00135 | 4.87% | 0.02781 | 0.02926 | 0.02777 | 47,948,004.00 |
| Feb 29 2024 | 0.02774 | 0.0004 | 1.46% | 0.02728 | 0.0295 | 0.02678 | 101,974,753.00 |
| Feb 28 2024 | 0.02734 | 0.00117 | 4.47% | 0.02623 | 0.0293 | 0.024 | 169,507,187.00 |
| Feb 27 2024 | 0.02617 | 0.00021 | 0.81% | 0.0259 | 0.02734 | 0.02556 | 94,646,670.00 |
| Feb 26 2024 | 0.02596 | 0.00036 | 1.41% | 0.0255 | 0.02672 | 0.02433 | 137,455,124.00 |
| Feb 25 2024 | 0.0256 | 0.00157 | 6.53% | 0.02405 | 0.02618 | 0.02347 | 75,380,784.00 |
| Feb 24 2024 | 0.02403 | 0.00098 | 4.25% | 0.02308 | 0.02439 | 0.02259 | 38,572,783.00 |
| Feb 23 2024 | 0.02305 | -0.00032 | -1.37% | 0.0234 | 0.02357 | 0.0224 | 37,885,297.00 |
| Feb 22 2024 | 0.02337 | 0.00047 | 2.05% | 0.0229 | 0.02372 | 0.02241 | 39,392,874.00 |
| Feb 21 2024 | 0.0229 | -0.0006 | -2.55% | 0.02348 | 0.02439 | 0.02206 | 59,035,651.00 |
| Feb 20 2024 | 0.0235 | -0.00078 | -3.21% | 0.02437 | 0.02452 | 0.0224 | 56,470,616.00 |
| Feb 19 2024 | 0.02428 | 0.00065 | 2.75% | 0.02372 | 0.02449 | 0.02329 | 40,892,109.00 |
| Feb 18 2024 | 0.02363 | 0.00077 | 3.37% | 0.02288 | 0.02387 | 0.02256 | 29,019,527.00 |
| Feb 17 2024 | 0.02286 | -0.00029 | -1.25% | 0.02315 | 0.02323 | 0.02195 | 19,804,196.00 |
| Feb 16 2024 | 0.02315 | 0.00036 | 1.58% | 0.02281 | 0.02359 | 0.0224 | 33,306,793.00 |
| Feb 15 2024 | 0.02279 | 0.00089 | 4.06% | 0.02196 | 0.02337 | 0.02174 | 49,129,653.00 |
| Feb 14 2024 | 0.0219 | 0.00067 | 3.16% | 0.02123 | 0.02205 | 0.02103 | 22,663,025.00 |
| Feb 13 2024 | 0.02123 | -0.00031 | -1.44% | 0.02155 | 0.02165 | 0.0207 | 26,000,541.00 |
| Feb 12 2024 | 0.02154 | 0.00051 | 2.43% | 0.02103 | 0.02164 | 0.02066 | 26,153,602.00 |
| Feb 11 2024 | 0.02103 | 0.00002 | 0.10% | 0.02099 | 0.02153 | 0.02087 | 13,981,218.00 |
| Feb 10 2024 | 0.02101 | -0.00018 | -0.85% | 0.02125 | 0.02135 | 0.02063 | 12,277,450.00 |
