ZELGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.133149 | -0.001791 | -1.33% | 0.134677 | 0.135683 | 0.131103 | 0.00 |
May 20 2024 | 0.13494 | 0.009301 | 7.40% | 0.045061 | 0.134991 | 0.045061 | 0.00 |
May 19 2024 | 0.125639 | -0.001479 | -1.16% | 0.127082 | 0.128366 | 0.125062 | 0.00 |
May 18 2024 | 0.127118 | 0.000073 | 0.06% | 0.127063 | 0.127876 | 0.126434 | 0.00 |
May 17 2024 | 0.127045 | 0.002863 | 2.31% | 0.124149 | 0.127937 | 0.123979 | 0.00 |
May 16 2024 | 0.124182 | -0.001632 | -1.30% | 0.125882 | 0.126531 | 0.123004 | 0.00 |
May 15 2024 | 0.125814 | 0.008034 | 6.82% | 0.117908 | 0.126217 | 0.117396 | 0.00 |
May 14 2024 | 0.117779 | -0.002876 | -2.38% | 0.1207 | 0.121013 | 0.116892 | 0.00 |
May 13 2024 | 0.120655 | 0.002348 | 1.98% | 0.045061 | 0.121495 | 0.045061 | 0.00 |
May 12 2024 | 0.118307 | 0.001221 | 1.04% | 0.11719 | 0.118946 | 0.116768 | 0.00 |
May 11 2024 | 0.117086 | -0.000275 | -0.23% | 0.117029 | 0.118197 | 0.11647 | 0.00 |
May 10 2024 | 0.11736 | -0.003986 | -3.28% | 0.121098 | 0.12187 | 0.115975 | 0.00 |
May 09 2024 | 0.121346 | 0.003461 | 2.94% | 0.118152 | 0.121836 | 0.117288 | 0.00 |
May 08 2024 | 0.117885 | -0.002628 | -2.18% | 0.120248 | 0.121459 | 0.117421 | 0.00 |
May 07 2024 | 0.120513 | -0.000703 | -0.58% | 0.121367 | 0.12375 | 0.12013 | 0.00 |
May 06 2024 | 0.121216 | -0.001865 | -1.52% | 0.045061 | 0.125039 | 0.045061 | 0.00 |
May 05 2024 | 0.123082 | 0.00044 | 0.36% | 0.122931 | 0.124022 | 0.121017 | 0.00 |
May 04 2024 | 0.122642 | 0.001633 | 1.35% | 0.120808 | 0.123629 | 0.120343 | 0.00 |
May 03 2024 | 0.121009 | 0.007305 | 6.42% | 0.113638 | 0.121759 | 0.113077 | 0.00 |
May 02 2024 | 0.113704 | 0.001381 | 1.23% | 0.112269 | 0.114754 | 0.109726 | 0.00 |
May 01 2024 | 0.112323 | -0.004624 | -3.95% | 0.116994 | 0.117239 | 0.10922 | 0.00 |
Apr 30 2024 | 0.116947 | -0.005534 | -4.52% | 0.122516 | 0.12416 | 0.114347 | 0.00 |
Apr 29 2024 | 0.122481 | 0.001147 | 0.94% | 0.045061 | 0.123136 | 0.045061 | 0.00 |
Apr 28 2024 | 0.121334 | -0.000106 | -0.09% | 0.12122 | 0.123096 | 0.120887 | 0.00 |
Apr 27 2024 | 0.12144 | -0.001593 | -1.29% | 0.123027 | 0.123264 | 0.12063 | 0.00 |
Apr 26 2024 | 0.123033 | -0.001189 | -0.96% | 0.12425 | 0.124832 | 0.122284 | 0.00 |
Apr 25 2024 | 0.124223 | -0.00009 | -0.07% | 0.124374 | 0.125657 | 0.121443 | 0.00 |
Apr 24 2024 | 0.124313 | -0.004196 | -3.27% | 0.128923 | 0.129745 | 0.123135 | 0.00 |
Apr 23 2024 | 0.128509 | -0.002046 | -1.57% | 0.130346 | 0.131045 | 0.127892 | 0.00 |
Apr 22 2024 | 0.130555 | 0.004004 | 3.16% | 0.045061 | 0.131181 | 0.045061 | 0.00 |
Apr 21 2024 | 0.126551 | -0.000027 | -0.02% | 0.126581 | 0.128155 | 0.125455 | 0.00 |
Apr 20 2024 | 0.126578 | 0.001719 | 1.38% | 0.124541 | 0.127613 | 0.123359 | 0.00 |
Apr 19 2024 | 0.12486 | 0.001731 | 1.41% | 0.122778 | 0.126776 | 0.116527 | 0.00 |
Apr 18 2024 | 0.123128 | 0.004366 | 3.68% | 0.118948 | 0.124059 | 0.117555 | 0.00 |
Apr 17 2024 | 0.118763 | -0.004808 | -3.89% | 0.123605 | 0.125 | 0.115932 | 0.00 |
Apr 16 2024 | 0.123571 | 0.000785 | 0.64% | 0.122751 | 0.124585 | 0.119821 | 0.00 |
Apr 15 2024 | 0.122785 | -0.00471 | -3.69% | 0.045061 | 0.129103 | 0.045061 | 0.00 |
Apr 14 2024 | 0.127495 | 0.000394 | 0.31% | 0.126345 | 0.127984 | 0.122126 | 0.00 |
Apr 13 2024 | 0.127101 | -0.003483 | -2.67% | 0.130581 | 0.132151 | 0.120907 | 0.00 |
Apr 12 2024 | 0.130584 | -0.003932 | -2.92% | 0.134791 | 0.137058 | 0.128071 | 0.00 |
Apr 11 2024 | 0.134516 | -0.000989 | -0.73% | 0.135416 | 0.136768 | 0.133811 | 0.00 |
Apr 10 2024 | 0.135505 | 0.004054 | 3.08% | 0.131455 | 0.136503 | 0.129411 | 0.00 |
Apr 09 2024 | 0.131451 | -0.004698 | -3.45% | 0.136012 | 0.136106 | 0.129988 | 0.00 |
Apr 08 2024 | 0.136149 | 0.004303 | 3.26% | 0.045061 | 0.138669 | 0.045061 | 0.00 |
Apr 07 2024 | 0.131846 | 0.000959 | 0.73% | 0.130733 | 0.133141 | 0.130706 | 0.00 |
Apr 06 2024 | 0.130888 | 0.001673 | 1.29% | 0.128851 | 0.132242 | 0.128412 | 0.00 |
Apr 05 2024 | 0.129215 | -0.001203 | -0.92% | 0.130424 | 0.130932 | 0.126529 | 0.00 |
Apr 04 2024 | 0.130417 | 0.004425 | 3.51% | 0.125873 | 0.131625 | 0.124055 | 0.00 |
Apr 03 2024 | 0.125993 | 0.000456 | 0.36% | 0.12552 | 0.127763 | 0.123998 | 0.00 |
Apr 02 2024 | 0.125537 | -0.008498 | -6.34% | 0.13371 | 0.133729 | 0.124019 | 0.00 |
Apr 01 2024 | 0.134035 | -0.000921 | -0.68% | 0.045061 | 0.134141 | 0.045061 | 0.00 |
Mar 31 2024 | 0.134956 | 0.002323 | 1.75% | 0.132753 | 0.134983 | 0.132753 | 0.00 |
Mar 30 2024 | 0.132634 | -0.000707 | -0.53% | 0.133319 | 0.134008 | 0.132425 | 0.00 |
Mar 29 2024 | 0.133341 | -0.001802 | -1.33% | 0.134969 | 0.135154 | 0.131955 | 0.00 |
Mar 28 2024 | 0.135142 | 0.002974 | 2.25% | 0.132729 | 0.136329 | 0.131479 | 0.00 |
Mar 27 2024 | 0.132169 | -0.00065 | -0.49% | 0.13255 | 0.135667 | 0.130319 | 0.00 |
Mar 26 2024 | 0.132819 | 0.000483 | 0.36% | 0.132337 | 0.13496 | 0.131801 | 0.00 |
Mar 25 2024 | 0.132336 | 0.003655 | 2.84% | 0.045061 | 0.134805 | 0.045061 | 0.00 |
Mar 24 2024 | 0.128681 | 0.005592 | 4.54% | 0.123024 | 0.129137 | 0.122328 | 0.00 |
Mar 23 2024 | 0.123089 | 0.001569 | 1.29% | 0.121919 | 0.126136 | 0.12062 | 0.00 |
Mar 22 2024 | 0.12152 | -0.002991 | -2.40% | 0.124743 | 0.126961 | 0.119422 | 0.00 |
Mar 21 2024 | 0.124511 | -0.0034 | -2.66% | 0.12779 | 0.12851 | 0.123933 | 0.00 |
Mar 20 2024 | 0.127912 | 0.010557 | 9.00% | 0.117632 | 0.128203 | 0.115218 | 0.00 |
Mar 19 2024 | 0.117354 | -0.010741 | -8.39% | 0.12805 | 0.128653 | 0.117128 | 0.00 |
Mar 18 2024 | 0.128095 | -0.000809 | -0.63% | 0.045061 | 0.129787 | 0.045061 | 0.00 |
Mar 17 2024 | 0.128904 | 0.00548 | 4.44% | 0.124612 | 0.130019 | 0.122609 | 0.00 |
Mar 16 2024 | 0.123424 | -0.008437 | -6.40% | 0.131317 | 0.13234 | 0.122821 | 0.00 |
Mar 15 2024 | 0.131862 | -0.003575 | -2.64% | 0.045061 | 0.133153 | 0.045061 | 0.00 |
Mar 14 2024 | 0.135437 | -0.001841 | -1.34% | 0.13732 | 0.138575 | 0.130313 | 0.00 |
Mar 13 2024 | 0.137278 | 0.003364 | 2.51% | 0.133911 | 0.137967 | 0.133623 | 0.00 |
Mar 12 2024 | 0.133914 | 0.000034 | 0.03% | 0.134255 | 0.137542 | 0.130324 | 0.00 |
Mar 11 2024 | 0.13388 | 0.005463 | 4.25% | 0.045061 | 0.136794 | 0.045061 | 0.00 |
Mar 10 2024 | 0.128417 | 0.000123 | 0.10% | 0.128294 | 0.130533 | 0.127745 | 0.00 |
Mar 09 2024 | 0.128294 | 0.000223 | 0.17% | 0.1279 | 0.128718 | 0.127526 | 0.00 |
Mar 08 2024 | 0.128071 | 0.001965 | 1.56% | 0.12594 | 0.13014 | 0.124485 | 0.00 |
Mar 07 2024 | 0.126106 | 0.001239 | 0.99% | 0.125169 | 0.128111 | 0.124261 | 0.00 |
Mar 06 2024 | 0.124867 | 0.002768 | 2.27% | 0.120886 | 0.127911 | 0.119328 | 0.00 |
Mar 05 2024 | 0.122099 | -0.006534 | -5.08% | 0.129724 | 0.130366 | 0.106403 | 0.00 |
Mar 04 2024 | 0.128632 | 0.008812 | 7.35% | 0.045061 | 0.129894 | 0.045061 | 0.00 |
Mar 03 2024 | 0.119821 | 0.001764 | 1.49% | 0.117873 | 0.120214 | 0.117153 | 0.00 |
Mar 02 2024 | 0.118057 | -0.000917 | -0.77% | 0.11885 | 0.11885 | 0.117234 | 0.00 |
Mar 01 2024 | 0.118974 | 0.001716 | 1.46% | 0.116759 | 0.120209 | 0.115989 | 0.00 |
Feb 29 2024 | 0.117258 | 0.00062 | 0.53% | 0.116121 | 0.120081 | 0.112137 | 0.00 |
Feb 28 2024 | 0.116637 | 0.008775 | 8.13% | 0.108048 | 0.121464 | 0.107532 | 0.00 |
Feb 27 2024 | 0.107863 | 0.004794 | 4.65% | 0.103276 | 0.108756 | 0.101399 | 0.00 |
Feb 26 2024 | 0.103068 | 0.004632 | 4.71% | 0.045061 | 0.103939 | 0.045061 | 0.00 |
Feb 25 2024 | 0.098436 | 0.000218 | 0.22% | 0.098134 | 0.098822 | 0.097605 | 0.00 |
Feb 24 2024 | 0.098218 | 0.001472 | 1.52% | 0.096449 | 0.098346 | 0.096246 | 0.00 |
Feb 23 2024 | 0.096746 | -0.000867 | -0.89% | 0.097866 | 0.098048 | 0.096122 | 0.00 |
Feb 22 2024 | 0.097612 | -0.001355 | -1.37% | 0.098801 | 0.099097 | 0.097219 | 0.00 |