ZYTHEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 12 2024 | 0.068548 | 0.000768 | 1.13% | 0.067836 | 0.068855 | 0.067662 | 0.00 |
May 11 2024 | 0.06778 | -0.000252 | -0.37% | 0.067864 | 0.068503 | 0.06753 | 0.00 |
May 10 2024 | 0.068033 | -0.002121 | -3.02% | 0.070202 | 0.070643 | 0.067181 | 0.00 |
May 09 2024 | 0.070154 | 0.00201 | 2.95% | 0.068335 | 0.070482 | 0.06787 | 0.00 |
May 08 2024 | 0.068144 | -0.001543 | -2.21% | 0.069655 | 0.070336 | 0.067996 | 0.00 |
May 07 2024 | 0.069687 | -0.000741 | -1.05% | 0.070482 | 0.071761 | 0.069552 | 0.00 |
May 06 2024 | 0.070428 | -0.00096 | -1.34% | 0.068522 | 0.072745 | 0.067575 | 0.00 |
May 05 2024 | 0.071388 | 0.000166 | 0.23% | 0.07136 | 0.071929 | 0.070211 | 0.00 |
May 04 2024 | 0.071221 | 0.001007 | 1.43% | 0.070185 | 0.071786 | 0.069883 | 0.00 |
May 03 2024 | 0.070214 | 0.004043 | 6.11% | 0.066156 | 0.070672 | 0.065809 | 0.00 |
May 02 2024 | 0.066172 | 0.000756 | 1.16% | 0.065403 | 0.066669 | 0.063854 | 0.00 |
May 01 2024 | 0.065416 | -0.00309 | -4.51% | 0.068215 | 0.068347 | 0.063722 | 0.00 |
Apr 30 2024 | 0.068506 | -0.002952 | -4.13% | 0.071429 | 0.072393 | 0.06663 | 0.00 |
Apr 29 2024 | 0.071457 | 0.000824 | 1.17% | 0.068522 | 0.071811 | 0.067575 | 0.00 |
Apr 28 2024 | 0.070633 | -0.000582 | -0.82% | 0.071302 | 0.072156 | 0.070469 | 0.00 |
Apr 27 2024 | 0.071216 | -0.000406 | -0.57% | 0.071566 | 0.071643 | 0.070234 | 0.00 |
Apr 26 2024 | 0.071622 | -0.000544 | -0.75% | 0.072188 | 0.072592 | 0.071154 | 0.00 |
Apr 25 2024 | 0.072166 | 0.000016 | 0.02% | 0.072118 | 0.073005 | 0.070512 | 0.00 |
Apr 24 2024 | 0.07215 | -0.002292 | -3.08% | 0.074643 | 0.075209 | 0.071348 | 0.00 |
Apr 23 2024 | 0.074443 | -0.000893 | -1.19% | 0.075241 | 0.07564 | 0.074052 | 0.00 |
Apr 22 2024 | 0.075336 | 0.002023 | 2.76% | 0.068522 | 0.075722 | 0.028273 | 0.00 |
Apr 21 2024 | 0.073313 | 0.000081 | 0.11% | 0.073054 | 0.074164 | 0.072486 | 0.00 |
Apr 20 2024 | 0.073232 | 0.001026 | 1.42% | 0.071785 | 0.073778 | 0.071208 | 0.00 |
Apr 19 2024 | 0.072206 | 0.000571 | 0.80% | 0.071431 | 0.073766 | 0.067838 | 0.00 |
Apr 18 2024 | 0.071635 | 0.002573 | 3.73% | 0.069133 | 0.072101 | 0.068394 | 0.00 |
Apr 17 2024 | 0.069062 | -0.002943 | -4.09% | 0.072141 | 0.072871 | 0.067398 | 0.00 |
Apr 16 2024 | 0.072005 | 0.000361 | 0.50% | 0.07171 | 0.072613 | 0.069746 | 0.00 |
Apr 15 2024 | 0.071644 | -0.002435 | -3.29% | 0.068522 | 0.075369 | 0.067575 | 0.00 |
Apr 14 2024 | 0.074079 | 0.000084 | 0.11% | 0.072973 | 0.075608 | 0.070758 | 0.00 |
Apr 13 2024 | 0.073995 | -0.001947 | -2.56% | 0.076028 | 0.077186 | 0.070338 | 0.00 |
Apr 12 2024 | 0.075942 | -0.002438 | -3.11% | 0.078454 | 0.079841 | 0.074332 | 0.00 |
Apr 11 2024 | 0.07838 | -0.000417 | -0.53% | 0.078648 | 0.079553 | 0.077892 | 0.00 |
Apr 10 2024 | 0.078797 | 0.002258 | 2.95% | 0.076472 | 0.079388 | 0.075053 | 0.00 |
Apr 09 2024 | 0.076538 | -0.002535 | -3.21% | 0.079096 | 0.079192 | 0.075577 | 0.00 |
Apr 08 2024 | 0.079073 | 0.002142 | 2.78% | 0.068522 | 0.080461 | 0.067575 | 0.00 |
Apr 07 2024 | 0.076931 | 0.000488 | 0.64% | 0.076314 | 0.07783 | 0.076314 | 0.00 |
Apr 06 2024 | 0.076443 | 0.001113 | 1.48% | 0.075062 | 0.077107 | 0.074757 | 0.00 |
Apr 05 2024 | 0.07533 | -0.000494 | -0.65% | 0.075905 | 0.076109 | 0.073385 | 0.00 |
Apr 04 2024 | 0.075825 | 0.002497 | 3.41% | 0.073056 | 0.076525 | 0.072167 | 0.00 |
Apr 03 2024 | 0.073327 | 0.000283 | 0.39% | 0.07312 | 0.074314 | 0.072082 | 0.00 |
Apr 02 2024 | 0.073045 | -0.004974 | -6.38% | 0.077873 | 0.077873 | 0.072115 | 0.00 |
Apr 01 2024 | 0.078019 | -0.001263 | -1.59% | 0.068522 | 0.078095 | 0.067575 | 0.00 |
Mar 31 2024 | 0.079281 | 0.001743 | 2.25% | 0.077539 | 0.079363 | 0.077539 | 0.00 |
Mar 30 2024 | 0.077538 | -0.00023 | -0.30% | 0.077938 | 0.078197 | 0.077513 | 0.00 |
Mar 29 2024 | 0.077768 | -0.000845 | -1.07% | 0.078718 | 0.078901 | 0.07695 | 0.00 |
Mar 28 2024 | 0.078613 | 0.001931 | 2.52% | 0.077053 | 0.079404 | 0.076519 | 0.00 |
Mar 27 2024 | 0.076682 | -0.000831 | -1.07% | 0.07742 | 0.079282 | 0.075898 | 0.00 |
Mar 26 2024 | 0.077514 | 0.000332 | 0.43% | 0.07719 | 0.078877 | 0.076949 | 0.00 |
Mar 25 2024 | 0.077182 | 0.002492 | 3.34% | 0.068522 | 0.078563 | 0.067575 | 0.00 |
Mar 24 2024 | 0.07469 | 0.003239 | 4.53% | 0.07128 | 0.074896 | 0.071002 | 0.00 |
Mar 23 2024 | 0.07145 | 0.000872 | 1.24% | 0.070805 | 0.073291 | 0.070073 | 0.00 |
Mar 22 2024 | 0.070578 | -0.001775 | -2.45% | 0.072653 | 0.073765 | 0.069384 | 0.00 |
Mar 21 2024 | 0.072353 | -0.002183 | -2.93% | 0.074424 | 0.07494 | 0.071701 | 0.00 |
Mar 20 2024 | 0.074536 | 0.005904 | 8.60% | 0.068511 | 0.074861 | 0.067121 | 0.00 |
Mar 19 2024 | 0.068633 | -0.006125 | -8.19% | 0.074791 | 0.075221 | 0.067954 | 0.00 |
Mar 18 2024 | 0.074758 | -0.000621 | -0.82% | 0.068522 | 0.075596 | 0.067575 | 0.00 |
Mar 17 2024 | 0.075378 | 0.003172 | 4.39% | 0.071928 | 0.076003 | 0.071096 | 0.00 |
Mar 16 2024 | 0.072206 | -0.004633 | -6.03% | 0.076772 | 0.077219 | 0.071671 | 0.00 |
Mar 15 2024 | 0.076839 | -0.002193 | -2.77% | 0.068522 | 0.077807 | 0.067575 | 0.00 |
Mar 14 2024 | 0.079032 | -0.001061 | -1.32% | 0.080019 | 0.080884 | 0.075857 | 0.00 |
Mar 13 2024 | 0.080093 | 0.001584 | 2.02% | 0.078658 | 0.080868 | 0.078368 | 0.00 |
Mar 12 2024 | 0.078509 | -0.00008 | -0.10% | 0.078546 | 0.079799 | 0.076355 | 0.00 |
Mar 11 2024 | 0.078589 | 0.00285 | 3.76% | 0.068522 | 0.079652 | 0.067575 | 0.00 |
Mar 10 2024 | 0.075739 | 0.000648 | 0.86% | 0.075092 | 0.076733 | 0.075 | 0.00 |
Mar 09 2024 | 0.075091 | 0.000238 | 0.32% | 0.074996 | 0.075315 | 0.074598 | 0.00 |
Mar 08 2024 | 0.074852 | 0.001413 | 1.92% | 0.073406 | 0.076384 | 0.072787 | 0.00 |
Mar 07 2024 | 0.073439 | 0.000619 | 0.85% | 0.072761 | 0.074805 | 0.07238 | 0.00 |
Mar 06 2024 | 0.072821 | 0.001548 | 2.17% | 0.070475 | 0.074863 | 0.069579 | 0.00 |
Mar 05 2024 | 0.071273 | -0.003589 | -4.79% | 0.075295 | 0.075986 | 0.059693 | 0.00 |
Mar 04 2024 | 0.074862 | 0.005142 | 7.38% | 0.068522 | 0.075422 | 0.067575 | 0.00 |
Mar 03 2024 | 0.06972 | 0.001039 | 1.51% | 0.06852 | 0.069952 | 0.067954 | 0.00 |
Mar 02 2024 | 0.068681 | -0.000512 | -0.74% | 0.069017 | 0.069104 | 0.068213 | 0.00 |
Mar 01 2024 | 0.069193 | 0.001106 | 1.62% | 0.067805 | 0.069783 | 0.067331 | 0.00 |
Feb 29 2024 | 0.068087 | -0.000995 | -1.44% | 0.068522 | 0.070424 | 0.067109 | 0.00 |
Feb 28 2024 | 0.069083 | 0.00605 | 9.60% | 0.063068 | 0.070545 | 0.062819 | 0.00 |
Feb 27 2024 | 0.063032 | 0.003014 | 5.02% | 0.060125 | 0.063641 | 0.060004 | 0.00 |
Feb 26 2024 | 0.060018 | 0.002616 | 4.56% | 0.047861 | 0.060453 | 0.028273 | 0.00 |
Feb 25 2024 | 0.057402 | 0.000257 | 0.45% | 0.057152 | 0.057573 | 0.056891 | 0.00 |
Feb 24 2024 | 0.057145 | 0.000751 | 1.33% | 0.056281 | 0.057321 | 0.056154 | 0.00 |
Feb 23 2024 | 0.056394 | -0.000442 | -0.78% | 0.05689 | 0.057119 | 0.05605 | 0.00 |
Feb 22 2024 | 0.056836 | -0.000695 | -1.21% | 0.057412 | 0.057695 | 0.056496 | 0.00 |
Feb 21 2024 | 0.05753 | -0.000536 | -0.92% | 0.058075 | 0.058158 | 0.056276 | 0.00 |
Feb 20 2024 | 0.058067 | 0.000428 | 0.74% | 0.057682 | 0.058798 | 0.056449 | 0.00 |
Feb 19 2024 | 0.057639 | -0.000355 | -0.61% | 0.047861 | 0.058428 | 0.047557 | 0.00 |
Feb 18 2024 | 0.057994 | 0.000361 | 0.63% | 0.057528 | 0.058303 | 0.057041 | 0.00 |
Feb 17 2024 | 0.057632 | -0.000511 | -0.88% | 0.058113 | 0.058145 | 0.05638 | 0.00 |
Feb 16 2024 | 0.058143 | 0.000234 | 0.40% | 0.057856 | 0.058641 | 0.057581 | 0.00 |
Feb 15 2024 | 0.057909 | -0.00009 | -0.16% | 0.058043 | 0.058852 | 0.057193 | 0.00 |
Feb 14 2024 | 0.058 | 0.002311 | 4.15% | 0.055674 | 0.058214 | 0.055239 | 0.00 |
Feb 13 2024 | 0.055688 | 0.000113 | 0.20% | 0.055482 | 0.056 | 0.054101 | 0.00 |