Register for streaming realtime charts, analysis tools, and prices.
ZENBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 12 2024 | 0.00015640 | -0.00003000 | -16.12% | 0.00018670 | 0.00018740 | 0.00015000 | 29,373.00 |
| Jul 11 2024 | 0.00018610 | -0.00000100 | -0.53% | 0.00018890 | 0.00018970 | 0.00017990 | 8,440.00 |
| Jul 10 2024 | 0.00018720 | 0.00000050 | 0.27% | 0.00018810 | 0.00019610 | 0.00018230 | 13,547.00 |
| Jul 09 2024 | 0.00018670 | 0.00002700 | 16.86% | 0.00016390 | 0.00019000 | 0.00016340 | 45,568.00 |
| Jul 08 2024 | 0.00016010 | 0.00001100 | 7.40% | 0.00015060 | 0.00016130 | 0.00014240 | 33,657.00 |
| Jul 07 2024 | 0.00014870 | -0.00001400 | -8.60% | 0.00016720 | 0.00018050 | 0.00014840 | 48,382.00 |
| Jul 06 2024 | 0.00016280 | -0.00000600 | -3.55% | 0.00016860 | 0.00017900 | 0.00016000 | 40,157.00 |
| Jul 05 2024 | 0.00016920 | 0.00002800 | 19.90% | 0.00013710 | 0.00017700 | 0.00013440 | 40,281.00 |
| Jul 04 2024 | 0.00014070 | 0.00000600 | 4.47% | 0.00013500 | 0.00015150 | 0.00012870 | 30,903.00 |
| Jul 03 2024 | 0.00013420 | 0.00001100 | 8.89% | 0.00012520 | 0.00013910 | 0.00012400 | 53,272.00 |
| Jul 02 2024 | 0.00012370 | 0.00001000 | 8.82% | 0.00011320 | 0.00012540 | 0.00011110 | 32,712.00 |
| Jul 01 2024 | 0.00011340 | 0.00000700 | 6.55% | 0.00010730 | 0.00013690 | 0.00010630 | 55,714.00 |
| Jun 30 2024 | 0.00010690 | 0.00000200 | 1.91% | 0.00010520 | 0.00010760 | 0.00010420 | 1,532.00 |
| Jun 29 2024 | 0.00010490 | -0.00000400 | -3.67% | 0.00010900 | 0.00010920 | 0.00010490 | 1,211.00 |
| Jun 28 2024 | 0.00010890 | 0.00000020 | 0.18% | 0.00010820 | 0.00011100 | 0.00010790 | 2,963.00 |
| Jun 27 2024 | 0.00010870 | 0.00000100 | 0.93% | 0.00010710 | 0.00010920 | 0.00010560 | 640.00 |
| Jun 26 2024 | 0.00010750 | 0.00000030 | 0.28% | 0.00010780 | 0.00010820 | 0.00010570 | 767.00 |
| Jun 25 2024 | 0.00010720 | 0.00000000 | 0.00% | 0.00010680 | 0.00010850 | 0.00010610 | 506.00 |
| Jun 24 2024 | 0.00010720 | 0.00000700 | 7.01% | 0.00010070 | 0.00010790 | 0.00009900 | 2,854.00 |
| Jun 23 2024 | 0.00009990 | -0.00000040 | -0.40% | 0.00010130 | 0.00010330 | 0.00009800 | 897.00 |
| Jun 22 2024 | 0.00010030 | -0.00000300 | -2.91% | 0.00010200 | 0.00010230 | 0.00009970 | 1,003.00 |
| Jun 21 2024 | 0.00010300 | 0.00000200 | 1.97% | 0.00010150 | 0.00010660 | 0.00010100 | 1,930.00 |
| Jun 20 2024 | 0.00010130 | 0.00000100 | 1.00% | 0.00010120 | 0.00010290 | 0.00009960 | 1,243.00 |
| Jun 19 2024 | 0.00010010 | 0.00000300 | 3.10% | 0.00009860 | 0.00010140 | 0.00009850 | 1,355.00 |
| Jun 18 2024 | 0.00009670 | -0.00000600 | -5.82% | 0.00010280 | 0.00010360 | 0.00009010 | 12,583.00 |
| Jun 17 2024 | 0.00010310 | -0.00000600 | -5.48% | 0.00010990 | 0.00011010 | 0.00010280 | 10,113.00 |
| Jun 16 2024 | 0.00010950 | -0.00000010 | -0.09% | 0.00010940 | 0.00011000 | 0.00010780 | 1,019.00 |
| Jun 15 2024 | 0.00010960 | -0.00000040 | -0.36% | 0.00011070 | 0.00011110 | 0.00010930 | 552.00 |
| Jun 14 2024 | 0.00011000 | 0.00000020 | 0.18% | 0.00010940 | 0.00011250 | 0.00010760 | 7,651.00 |
| Jun 13 2024 | 0.00010980 | -0.00000500 | -4.34% | 0.00011480 | 0.00011480 | 0.00010930 | 1,914.00 |
| Jun 12 2024 | 0.00011520 | 0.00000300 | 2.66% | 0.00011210 | 0.00011610 | 0.00011060 | 2,917.00 |
| Jun 11 2024 | 0.00011260 | -0.00000100 | -0.88% | 0.00011400 | 0.00011590 | 0.00010910 | 5,166.00 |
| Jun 10 2024 | 0.00011370 | 0.00000060 | 0.53% | 0.00011260 | 0.00011710 | 0.00010870 | 5,474.00 |
| Jun 09 2024 | 0.00011310 | -0.00000070 | -0.62% | 0.00011380 | 0.00011580 | 0.00011040 | 4,437.00 |
| Jun 08 2024 | 0.00011380 | -0.00000800 | -6.56% | 0.00012180 | 0.00012300 | 0.00011300 | 7,278.00 |
| Jun 07 2024 | 0.00012200 | -0.00001000 | -7.60% | 0.00013140 | 0.00013400 | 0.00010210 | 12,760.00 |
| Jun 06 2024 | 0.00013160 | -0.00000100 | -0.75% | 0.00013280 | 0.00013350 | 0.00012980 | 2,702.00 |
| Jun 05 2024 | 0.00013280 | -0.00000200 | -1.49% | 0.00013440 | 0.00013490 | 0.00013120 | 3,421.00 |
| Jun 04 2024 | 0.00013430 | -0.00000070 | -0.52% | 0.00013500 | 0.00013660 | 0.00013170 | 4,115.00 |
| Jun 03 2024 | 0.00013500 | -0.00000050 | -0.37% | 0.00013540 | 0.00013650 | 0.00013260 | 3,879.00 |
| Jun 02 2024 | 0.00013550 | -0.00000400 | -2.86% | 0.00014010 | 0.00014200 | 0.00013440 | 3,640.00 |
| Jun 01 2024 | 0.00013990 | -0.00000300 | -2.09% | 0.00014310 | 0.00014350 | 0.00013960 | 1,714.00 |
| May 31 2024 | 0.00014340 | 0.00000400 | 2.87% | 0.00013930 | 0.00014410 | 0.00013740 | 1,752.00 |
| May 30 2024 | 0.00013950 | -0.00000200 | -1.41% | 0.00014240 | 0.00014330 | 0.00013690 | 2,359.00 |
| May 29 2024 | 0.00014190 | -0.00000050 | -0.35% | 0.00014310 | 0.00014910 | 0.00014110 | 6,851.00 |
| May 28 2024 | 0.00014240 | 0.00000200 | 1.42% | 0.00014040 | 0.00014360 | 0.00013930 | 2,830.00 |
| May 27 2024 | 0.00014050 | 0.00000400 | 2.93% | 0.00013660 | 0.00014180 | 0.00013660 | 3,966.00 |
| May 26 2024 | 0.00013640 | -0.00000100 | -0.73% | 0.00013750 | 0.00013810 | 0.00013470 | 1,989.00 |
| May 25 2024 | 0.00013770 | -0.00000080 | -0.58% | 0.00013850 | 0.00014190 | 0.00013620 | 6,559.00 |
| May 24 2024 | 0.00013850 | -0.00000200 | -1.42% | 0.00014210 | 0.00014570 | 0.00013580 | 4,060.00 |
| May 23 2024 | 0.00014070 | 0.00000400 | 2.93% | 0.00013730 | 0.00014190 | 0.00013420 | 12,114.00 |
| May 22 2024 | 0.00013640 | 0.00001000 | 7.89% | 0.00012720 | 0.00013850 | 0.00012680 | 6,771.00 |
| May 21 2024 | 0.00012680 | 0.00000030 | 0.24% | 0.00012750 | 0.00012920 | 0.00012590 | 6,093.00 |
| May 20 2024 | 0.00012650 | 0.00000200 | 1.61% | 0.00012400 | 0.00013020 | 0.00012220 | 5,063.00 |
| May 19 2024 | 0.00012410 | -0.00000400 | -3.13% | 0.00012790 | 0.00012790 | 0.00012310 | 1,720.00 |
| May 18 2024 | 0.00012800 | -0.00000200 | -1.54% | 0.00012900 | 0.00012980 | 0.00012620 | 1,642.00 |
| May 17 2024 | 0.00012960 | 0.00000100 | 0.78% | 0.00012780 | 0.00013060 | 0.00012690 | 2,607.00 |
| May 16 2024 | 0.00012840 | -0.00000050 | -0.39% | 0.00012840 | 0.00013150 | 0.00012260 | 13,429.00 |
| May 15 2024 | 0.00012890 | -0.00000300 | -2.28% | 0.00013240 | 0.00013290 | 0.00012890 | 8,061.00 |
| May 14 2024 | 0.00013150 | 0.00000000 | 0.00% | 0.00013250 | 0.00013680 | 0.00013090 | 1,600.00 |
| May 13 2024 | 0.00013150 | -0.00000100 | -0.75% | 0.00013260 | 0.00013700 | 0.00012870 | 2,861.00 |
| May 12 2024 | 0.00013250 | -0.00000600 | -4.34% | 0.00013820 | 0.00013910 | 0.00013230 | 9,971.00 |
| May 11 2024 | 0.00013840 | -0.00000300 | -2.12% | 0.00014200 | 0.00014370 | 0.00013750 | 1,373.00 |
| May 10 2024 | 0.00014160 | -0.00000400 | -2.76% | 0.00014610 | 0.00014800 | 0.00014040 | 3,270.00 |
| May 09 2024 | 0.00014510 | -0.00000020 | -0.14% | 0.00014260 | 0.00014740 | 0.00014220 | 10,128.00 |
| May 08 2024 | 0.00014530 | 0.00000400 | 2.83% | 0.00014030 | 0.00014540 | 0.00013900 | 1,785.00 |
| May 07 2024 | 0.00014150 | -0.00000030 | -0.21% | 0.00014100 | 0.00014290 | 0.00013750 | 2,074.00 |
| May 06 2024 | 0.00014180 | 0.00000090 | 0.64% | 0.00014140 | 0.00014340 | 0.00013950 | 1,289.00 |
| May 05 2024 | 0.00014090 | 0.00000400 | 2.91% | 0.00013750 | 0.00014250 | 0.00013610 | 1,878.00 |
| May 04 2024 | 0.00013740 | -0.00000300 | -2.14% | 0.00013990 | 0.00014070 | 0.00013740 | 1,301.00 |
| May 03 2024 | 0.00014000 | -0.00000700 | -4.77% | 0.00014780 | 0.00014800 | 0.00013950 | 2,406.00 |
| May 02 2024 | 0.00014690 | 0.00000200 | 1.39% | 0.00014360 | 0.00014840 | 0.00014280 | 3,435.00 |
| May 01 2024 | 0.00014440 | 0.00000800 | 5.87% | 0.00013670 | 0.00014540 | 0.00013590 | 3,358.00 |
| Apr 30 2024 | 0.00013620 | 0.00000030 | 0.22% | 0.00013590 | 0.00013760 | 0.00013180 | 1,430.00 |
| Apr 29 2024 | 0.00013590 | -0.00000200 | -1.45% | 0.00013830 | 0.00013870 | 0.00013480 | 1,276.00 |
| Apr 28 2024 | 0.00013810 | -0.00000200 | -1.42% | 0.00014050 | 0.00014130 | 0.00013810 | 1,120.00 |
| Apr 27 2024 | 0.00014050 | 0.00000400 | 2.92% | 0.00013730 | 0.00014060 | 0.00013480 | 2,217.00 |
| Apr 26 2024 | 0.00013680 | -0.00000300 | -2.14% | 0.00013990 | 0.00014040 | 0.00013550 | 2,926.00 |
| Apr 25 2024 | 0.00014010 | 0.00000080 | 0.57% | 0.00013930 | 0.00014120 | 0.00013510 | 6,935.00 |
| Apr 24 2024 | 0.00013930 | -0.00000200 | -1.41% | 0.00014200 | 0.00014500 | 0.00013850 | 3,748.00 |
| Apr 23 2024 | 0.00014140 | 0.00000070 | 0.50% | 0.00014100 | 0.00014290 | 0.00013980 | 2,393.00 |
| Apr 22 2024 | 0.00014070 | -0.00000030 | -0.21% | 0.00014250 | 0.00014250 | 0.00013960 | 1,548.00 |
| Apr 21 2024 | 0.00014100 | -0.00000300 | -2.08% | 0.00014390 | 0.00014410 | 0.00013900 | 2,309.00 |
| Apr 20 2024 | 0.00014440 | 0.00000800 | 5.88% | 0.00013590 | 0.00014470 | 0.00013530 | 1,728.00 |
| Apr 19 2024 | 0.00013610 | 0.00000090 | 0.67% | 0.00013520 | 0.00013770 | 0.00013250 | 11,772.00 |
| Apr 18 2024 | 0.00013520 | -0.00000080 | -0.59% | 0.00013670 | 0.00013780 | 0.00013330 | 6,607.00 |
| Apr 17 2024 | 0.00013600 | 0.00000200 | 1.50% | 0.00013260 | 0.00014030 | 0.00013030 | 26,060.00 |
| Apr 16 2024 | 0.00013370 | -0.00000200 | -1.47% | 0.00013460 | 0.00013720 | 0.00013280 | 5,885.00 |
| Apr 15 2024 | 0.00013610 | 0.00000200 | 1.49% | 0.00013310 | 0.00013800 | 0.00012990 | 4,753.00 |
| Apr 14 2024 | 0.00013410 | 0.00000600 | 4.70% | 0.00012740 | 0.00013670 | 0.00012430 | 5,845.00 |
| Apr 13 2024 | 0.00012770 | -0.00000500 | -3.77% | 0.00013260 | 0.00013430 | 0.00011710 | 44,936.00 |
