Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZILUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.023359 | -0.000899 | -3.71% | 0.02393 | 0.02393 | 0.022592 | 78,044.00 |
| May 22 2024 | 0.024258 | -0.000352 | -1.43% | 0.024535 | 0.024535 | 0.024 | 29,846.00 |
| May 21 2024 | 0.02461 | -0.000062 | -0.25% | 0.02495 | 0.025 | 0.02452 | 255,690.00 |
| May 20 2024 | 0.024672 | 0.002031 | 8.97% | 0.022333 | 0.024672 | 0.022333 | 111,373.00 |
| May 19 2024 | 0.022641 | 0.000749 | 3.42% | 0.02341 | 0.02341 | 0.022641 | 94,468.00 |
| May 18 2024 | 0.021892 | 0.00 | 0.00% | 0.021892 | 0.021892 | 0.021892 | 0.00 |
| May 17 2024 | 0.021892 | 0.00 | 0.00% | 0.021892 | 0.021892 | 0.021892 | 0.00 |
| May 16 2024 | 0.021892 | 0.00 | 0.00% | 0.021892 | 0.021892 | 0.021892 | 0.00 |
| May 15 2024 | 0.021892 | 0.00 | 0.00% | 0.021892 | 0.021892 | 0.021892 | 0.00 |
| May 14 2024 | 0.021892 | -0.000688 | -3.05% | 0.022646 | 0.022646 | 0.021892 | 52,201.00 |
| May 13 2024 | 0.02258 | -0.00037 | -1.61% | 0.022122 | 0.023 | 0.022 | 144,650.00 |
| May 12 2024 | 0.02295 | -0.000258 | -1.11% | 0.022981 | 0.023071 | 0.02295 | 33,127.00 |
| May 11 2024 | 0.023208 | -0.000963 | -3.98% | 0.023229 | 0.023237 | 0.023059 | 24,011.00 |
| May 10 2024 | 0.024171 | 0.00 | 0.00% | 0.024171 | 0.024171 | 0.024171 | 0.00 |
| May 09 2024 | 0.024171 | -0.000242 | -0.99% | 0.023562 | 0.024171 | 0.023171 | 88,655.00 |
| May 08 2024 | 0.024413 | 0.00 | 0.00% | 0.024413 | 0.024413 | 0.024413 | 0.00 |
| May 07 2024 | 0.024413 | 0.000046 | 0.19% | 0.024 | 0.024413 | 0.024 | 25,134.00 |
| May 06 2024 | 0.024367 | -0.000419 | -1.69% | 0.025381 | 0.025381 | 0.024331 | 109,586.00 |
| May 05 2024 | 0.024786 | 0.00 | 0.00% | 0.024786 | 0.024786 | 0.024786 | 0.00 |
| May 04 2024 | 0.024786 | 0.000177 | 0.72% | 0.024794 | 0.024794 | 0.024511 | 19,880.00 |
| May 03 2024 | 0.024609 | 0.001499 | 6.49% | 0.024 | 0.024609 | 0.024 | 10,312.00 |
| May 02 2024 | 0.02311 | 0.00 | 0.00% | 0.02311 | 0.02311 | 0.02311 | 0.00 |
| May 01 2024 | 0.02311 | 0.000279 | 1.22% | 0.022 | 0.023427 | 0.021406 | 167,487.00 |
| Apr 30 2024 | 0.022831 | -0.001454 | -5.99% | 0.023618 | 0.023618 | 0.022831 | 4,423.00 |
| Apr 29 2024 | 0.024285 | -0.000692 | -2.77% | 0.024 | 0.024285 | 0.023721 | 23,030.00 |
| Apr 28 2024 | 0.024977 | 0.00 | 0.00% | 0.024977 | 0.024977 | 0.024977 | 0.00 |
| Apr 27 2024 | 0.024977 | -0.000356 | -1.41% | 0.024789 | 0.024977 | 0.0245 | 16,707.00 |
| Apr 26 2024 | 0.025333 | -0.000637 | -2.45% | 0.025381 | 0.025381 | 0.025333 | 557.00 |
| Apr 25 2024 | 0.02597 | 0.000359 | 1.40% | 0.025 | 0.026 | 0.025 | 19,098.00 |
| Apr 24 2024 | 0.025611 | -0.001389 | -5.14% | 0.028 | 0.028 | 0.025611 | 30,810.00 |
| Apr 23 2024 | 0.027 | 0.000844 | 3.23% | 0.026879 | 0.027 | 0.026408 | 16,055.00 |
| Apr 22 2024 | 0.026156 | 0.000287 | 1.11% | 0.026319 | 0.026319 | 0.026156 | 1,109.00 |
| Apr 21 2024 | 0.025869 | -0.000522 | -1.98% | 0.026411 | 0.026411 | 0.025869 | 16,114.00 |
| Apr 20 2024 | 0.026391 | 0.001141 | 4.52% | 0.025071 | 0.026444 | 0.02506 | 168,387.00 |
| Apr 19 2024 | 0.02525 | 0.001511 | 6.37% | 0.023 | 0.02525 | 0.023 | 51,941.00 |
| Apr 18 2024 | 0.023739 | 0.000317 | 1.35% | 0.023251 | 0.023739 | 0.023251 | 14,130.00 |
| Apr 17 2024 | 0.023422 | -0.000738 | -3.05% | 0.024539 | 0.024539 | 0.00000123 | 202,177,144.00 |
| Apr 16 2024 | 0.02416 | 0.00016 | 0.67% | 0.023881 | 0.02416 | 0.023221 | 43,312.00 |
| Apr 15 2024 | 0.024 | -0.001 | -4.00% | 0.024821 | 0.026239 | 0.024 | 181,395.00 |
| Apr 14 2024 | 0.025 | 0.001319 | 5.57% | 0.024 | 0.025 | 0.023785 | 91,376.00 |
| Apr 13 2024 | 0.023681 | -0.004319 | -15.43% | 0.02772 | 0.028001 | 0.021 | 1,748,667.00 |
| Apr 12 2024 | 0.028 | -0.005784 | -17.12% | 0.033598 | 0.034441 | 0.026317 | 114,227.00 |
| Apr 11 2024 | 0.033784 | 0.000784 | 2.38% | 0.03291 | 0.034 | 0.03291 | 24,167.00 |
| Apr 10 2024 | 0.033 | 0.00 | 0.00% | 0.032967 | 0.033 | 0.031739 | 42,460.00 |
| Apr 09 2024 | 0.033 | -0.002379 | -6.72% | 0.03525 | 0.03525 | 0.033 | 45,674.00 |
| Apr 08 2024 | 0.035379 | 0.001864 | 5.56% | 0.032742 | 0.03538 | 0.032742 | 134,941.00 |
| Apr 07 2024 | 0.033515 | 0.000515 | 1.56% | 0.033515 | 0.033515 | 0.033515 | 1,017.00 |
| Apr 06 2024 | 0.033 | 0.000459 | 1.41% | 0.03271 | 0.033 | 0.032673 | 15,700.00 |
| Apr 05 2024 | 0.032541 | -0.000216 | -0.66% | 0.031634 | 0.032541 | 0.031558 | 15,730.00 |
| Apr 04 2024 | 0.032757 | 0.000757 | 2.37% | 0.032229 | 0.033439 | 0.032019 | 43,177.00 |
| Apr 03 2024 | 0.032 | -0.000978 | -2.97% | 0.032 | 0.033186 | 0.031963 | 79,451.00 |
| Apr 02 2024 | 0.032978 | -0.002693 | -7.55% | 0.0345 | 0.0345 | 0.0321 | 70,935.00 |
| Apr 01 2024 | 0.035671 | -0.003066 | -7.91% | 0.0384 | 0.0384 | 0.034948 | 168,083.00 |
| Mar 31 2024 | 0.038737 | 0.001907 | 5.18% | 0.036788 | 0.040099 | 0.036788 | 659,220.00 |
| Mar 30 2024 | 0.03683 | 0.00 | 0.00% | 0.03683 | 0.03683 | 0.03683 | 0.00 |
| Mar 29 2024 | 0.03683 | -0.000077 | -0.21% | 0.036 | 0.037142 | 0.036 | 39,708.00 |
| Mar 28 2024 | 0.036907 | 0.001297 | 3.64% | 0.036 | 0.038099 | 0.03516 | 80,401.00 |
| Mar 27 2024 | 0.03561 | -0.00145 | -3.91% | 0.03776 | 0.03776 | 0.035 | 82,703.00 |
| Mar 26 2024 | 0.03706 | 0.00156 | 4.39% | 0.0365 | 0.03804 | 0.036 | 419,485.00 |
| Mar 25 2024 | 0.0355 | 0.001536 | 4.52% | 0.03381 | 0.036 | 0.03381 | 274,529.00 |
| Mar 24 2024 | 0.033964 | 0.00207 | 6.49% | 0.033095 | 0.034 | 0.032321 | 72,359.00 |
| Mar 23 2024 | 0.031894 | 0.00 | 0.00% | 0.031894 | 0.031894 | 0.031894 | 0.00 |
| Mar 22 2024 | 0.031894 | -20.91 | -99.85% | 0.034661 | 0.034699 | 0.031894 | 19,711.00 |
| Mar 21 2024 | 20.94 | 0.00 | 0.00% | 20.94 | 20.94 | 20.94 | 0.00 |
| Mar 20 2024 | 20.94 | 20.91 | 67,461.29% | 0.031266 | 21.06 | 0.029496 | 52,286.00 |
| Mar 19 2024 | 0.031 | -0.000931 | -2.92% | 0.031 | 0.033 | 0.028 | 468,120.00 |
| Mar 18 2024 | 0.031931 | -0.002152 | -6.31% | 0.033 | 0.033 | 0.031383 | 4,640.00 |
| Mar 17 2024 | 0.034083 | 0.001538 | 4.73% | 0.032 | 0.03414 | 0.031 | 195,302.00 |
| Mar 16 2024 | 0.032545 | -0.003455 | -9.60% | 0.0354 | 0.037162 | 0.032545 | 76,917.00 |
| Mar 15 2024 | 0.036 | -0.004458 | -11.02% | 0.039757 | 0.040253 | 0.034 | 688,331.00 |
| Mar 14 2024 | 0.040458 | 0.00 | 0.00% | 0.040458 | 0.040458 | 0.040458 | 0.00 |
| Mar 13 2024 | 0.040458 | 0.003102 | 8.30% | 0.037279 | 0.044703 | 0.037241 | 799,706.00 |
| Mar 12 2024 | 0.037356 | -0.000137 | -0.37% | 0.037429 | 0.037429 | 0.035 | 1,053,914.00 |
| Mar 11 2024 | 0.037493 | 0.002022 | 5.70% | 0.034924 | 0.038 | 0.034 | 239,730.00 |
| Mar 10 2024 | 0.035471 | 0.000292 | 0.83% | 0.03516 | 0.037789 | 0.035 | 635,745.00 |
| Mar 09 2024 | 0.035179 | 0.00127 | 3.75% | 0.035 | 0.035541 | 0.035 | 22,772.00 |
| Mar 08 2024 | 0.033909 | -0.001352 | -3.83% | 0.03508 | 0.035341 | 0.032901 | 140,455.00 |
| Mar 07 2024 | 0.035261 | -0.001497 | -4.07% | 0.035834 | 0.036114 | 0.034 | 360,770.00 |
| Mar 06 2024 | 0.036758 | 0.006758 | 22.53% | 0.03082 | 0.039624 | 0.030812 | 2,439,278.00 |
| Mar 05 2024 | 0.030 | -0.002196 | -6.82% | 0.031093 | 0.03605 | 0.026 | 1,135,928.00 |
| Mar 04 2024 | 0.032196 | 0.001966 | 6.50% | 0.030477 | 0.033301 | 0.029 | 1,284,747.00 |
| Mar 03 2024 | 0.03023 | -0.00107 | -3.42% | 0.030402 | 0.03115 | 0.022 | 262,657.00 |
| Mar 02 2024 | 0.0313 | 0.00225 | 7.75% | 0.030 | 0.0313 | 0.029412 | 226,637.00 |
| Mar 01 2024 | 0.02905 | 0.00206 | 7.63% | 0.027887 | 0.02905 | 0.027887 | 361,424.00 |
| Feb 29 2024 | 0.02699 | -0.00025 | -0.92% | 0.026905 | 0.029 | 0.026905 | 373,142.00 |
| Feb 28 2024 | 0.02724 | 0.000944 | 3.59% | 0.027 | 0.029 | 0.025 | 531,472.00 |
| Feb 27 2024 | 0.026296 | 0.000546 | 2.12% | 0.025782 | 0.0288 | 0.025782 | 43,269.00 |
| Feb 26 2024 | 0.02575 | 0.000483 | 1.91% | 0.024753 | 0.02641 | 0.0247 | 178,003.00 |
| Feb 25 2024 | 0.025267 | 0.000923 | 3.79% | 0.024084 | 0.026 | 0.022 | 515,525.00 |
| Feb 24 2024 | 0.024344 | 0.001499 | 6.56% | 0.022646 | 0.024557 | 0.022646 | 33,037.00 |
