Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INDIETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.00000148 | -0.00000017 | -10.30% | 0.00000159 | 0.00000161 | 0.00000145 | 58,146.00 |
| May 24 2024 | 0.00000165 | 0.00000014 | 9.27% | 0.00000141 | 0.00000165 | 0.00000140 | 511,361.00 |
| May 23 2024 | 0.00000151 | 0.00000003 | 2.03% | 0.00000145 | 0.00000153 | 0.00000141 | 298,633.00 |
| May 22 2024 | 0.00000148 | -0.00000005 | -3.27% | 0.00000155 | 0.00000156 | 0.00000139 | 411,237.00 |
| May 21 2024 | 0.00000153 | -0.00000018 | -10.53% | 0.00000157 | 0.00000159 | 0.00000148 | 214,116.00 |
| May 20 2024 | 0.00000171 | -0.00000049 | -22.27% | 0.00000198 | 0.00000213 | 0.00000149 | 190,137.00 |
| May 19 2024 | 0.00000220 | 0.00000031 | 16.40% | 0.00000199 | 0.00000226 | 0.00000189 | 626,787.00 |
| May 18 2024 | 0.00000189 | 0.00000008 | 4.42% | 0.00000176 | 0.00000189 | 0.00000172 | 320,553.00 |
| May 17 2024 | 0.00000181 | -0.00000026 | -12.56% | 0.00000184 | 0.00000184 | 0.00000175 | 103,791.00 |
| May 16 2024 | 0.00000207 | -0.00000008 | -3.72% | 0.00000212 | 0.00000216 | 0.00000207 | 443,217.00 |
| May 15 2024 | 0.00000215 | -0.00000033 | -13.31% | 0.00000219 | 0.00000229 | 0.00000201 | 225,738.00 |
| May 14 2024 | 0.00000248 | -0.00000021 | -7.81% | 0.00000291 | 0.00000301 | 0.00000248 | 121,517.00 |
| May 13 2024 | 0.00000269 | -0.00000100 | -26.88% | 0.00000365 | 0.00000367 | 0.00000268 | 72,609.00 |
| May 12 2024 | 0.00000372 | -0.00000041 | -9.93% | 0.00000427 | 0.00000556 | 0.00000356 | 73,609.00 |
| May 11 2024 | 0.00000413 | 0.00000200 | 90.91% | 0.00000209 | 0.00000547 | 0.00000201 | 128,843.00 |
| May 10 2024 | 0.00000220 | 0.00000037 | 20.22% | 0.00000176 | 0.00000220 | 0.00000169 | 242,006.00 |
| May 09 2024 | 0.00000183 | -0.00000021 | -10.29% | 0.00000192 | 0.00000196 | 0.00000183 | 249,465.00 |
| May 08 2024 | 0.00000204 | -0.00000019 | -8.52% | 0.00000220 | 0.00000220 | 0.00000204 | 348,906.00 |
| May 07 2024 | 0.00000223 | 0.00000020 | 9.85% | 0.00000204 | 0.00000231 | 0.00000198 | 236,500.00 |
| May 06 2024 | 0.00000203 | 0.00000001 | 0.50% | 0.00000202 | 0.00000205 | 0.00000198 | 1,168,124.00 |
| May 05 2024 | 0.00000202 | -0.00000021 | -9.42% | 0.00000209 | 0.00000209 | 0.00000200 | 826,050.00 |
| May 04 2024 | 0.00000223 | 0.00000018 | 8.78% | 0.00000205 | 0.00000224 | 0.00000205 | 10,139.00 |
| May 03 2024 | 0.00000205 | -0.00000030 | -12.77% | 0.00000227 | 0.00000228 | 0.00000191 | 72,065.00 |
| May 02 2024 | 0.00000235 | 0.00000039 | 19.90% | 0.00000195 | 0.00000250 | 0.00000193 | 546,825.00 |
| May 01 2024 | 0.00000196 | -0.00000012 | -5.77% | 0.00000211 | 0.00000217 | 0.00000195 | 642,671.00 |
| Apr 30 2024 | 0.00000208 | -0.00000006 | -2.80% | 0.00000209 | 0.00000232 | 0.00000207 | 385,031.00 |
| Apr 29 2024 | 0.00000214 | -0.00000014 | -6.14% | 0.00000225 | 0.00000231 | 0.00000214 | 647,056.00 |
| Apr 28 2024 | 0.00000228 | 0.00000017 | 8.06% | 0.00000206 | 0.00000228 | 0.00000203 | 39,293.00 |
| Apr 27 2024 | 0.00000211 | -0.00000039 | -15.60% | 0.00000249 | 0.00000253 | 0.00000211 | 700,576.00 |
| Apr 26 2024 | 0.00000250 | -0.00000008 | -3.10% | 0.00000258 | 0.00000259 | 0.00000248 | 745,512.00 |
| Apr 25 2024 | 0.00000258 | -0.00000014 | -5.15% | 0.00000268 | 0.00000274 | 0.00000258 | 162,759.00 |
| Apr 24 2024 | 0.00000272 | 0.00000001 | 0.37% | 0.00000256 | 0.00000292 | 0.00000256 | 24,660.00 |
| Apr 23 2024 | 0.00000271 | -0.00000001 | -0.37% | 0.00000308 | 0.00000308 | 0.00000261 | 245,124.00 |
| Apr 22 2024 | 0.00000272 | 0.00000008 | 3.03% | 0.00000263 | 0.00000278 | 0.00000244 | 369,481.00 |
| Apr 21 2024 | 0.00000264 | -0.00000004 | -1.49% | 0.00000274 | 0.00000275 | 0.00000258 | 742,148.00 |
| Apr 20 2024 | 0.00000268 | -0.00000030 | -10.07% | 0.00000298 | 0.00000300 | 0.00000266 | 361,515.00 |
| Apr 19 2024 | 0.00000298 | 0.00000003 | 1.02% | 0.00000294 | 0.00000313 | 0.00000287 | 582,017.00 |
| Apr 18 2024 | 0.00000295 | -0.00000030 | -9.23% | 0.00000303 | 0.00000325 | 0.00000295 | 134,298.00 |
| Apr 17 2024 | 0.00000325 | 0.00000004 | 1.25% | 0.00000322 | 0.00000345 | 0.00000316 | 426,603.00 |
| Apr 16 2024 | 0.00000321 | -0.00000008 | -2.43% | 0.00000330 | 0.00000339 | 0.00000312 | 279,790.00 |
| Apr 15 2024 | 0.00000329 | 0.00 | 0.00% | 0.00000330 | 0.00000475 | 0.00000312 | 257,317.00 |
| Apr 14 2024 | 0.00000329 | 0.00000014 | 4.44% | 0.00000277 | 0.00000341 | 0.00000265 | 259,637.00 |
| Apr 13 2024 | 0.00000315 | -0.00000095 | -23.17% | 0.00000362 | 0.00000400 | 0.00000308 | 117,786.00 |
| Apr 12 2024 | 0.00000410 | 0.00000009 | 2.24% | 0.00000402 | 0.00000437 | 0.00000376 | 171,580.00 |
| Apr 11 2024 | 0.00000401 | -0.00000012 | -2.91% | 0.00000393 | 0.00000402 | 0.00000393 | 64,707.00 |
| Apr 10 2024 | 0.00000413 | 0.00000039 | 10.43% | 0.00000377 | 0.00000417 | 0.00000375 | 194,879.00 |
| Apr 09 2024 | 0.00000374 | -0.00000012 | -3.11% | 0.00000390 | 0.00000396 | 0.00000362 | 5,776.00 |
| Apr 08 2024 | 0.00000386 | -0.00000100 | -20.16% | 0.00000497 | 0.00000501 | 0.00000358 | 218,371.00 |
| Apr 07 2024 | 0.00000496 | -0.00000015 | -2.94% | 0.00000503 | 0.00000506 | 0.00000486 | 359,766.00 |
| Apr 06 2024 | 0.00000511 | -0.00000019 | -3.58% | 0.00000522 | 0.00000528 | 0.00000500 | 125,160.00 |
| Apr 05 2024 | 0.00000530 | -0.00000006 | -1.12% | 0.00000534 | 0.00000548 | 0.00000530 | 159,311.00 |
| Apr 04 2024 | 0.00000536 | -0.00000003 | -0.56% | 0.00000540 | 0.00000545 | 0.00000516 | 270,558.00 |
| Apr 03 2024 | 0.00000539 | -0.00000013 | -2.36% | 0.00000550 | 0.00000552 | 0.00000528 | 349,837.00 |
| Apr 02 2024 | 0.00000552 | 0.00000046 | 9.09% | 0.00000553 | 0.00000556 | 0.00000513 | 98,922.00 |
| Apr 01 2024 | 0.00000506 | 0.00000007 | 1.40% | 0.00000496 | 0.00000652 | 0.00000490 | 56,844.00 |
| Mar 31 2024 | 0.00000499 | -0.00000042 | -7.76% | 0.00000543 | 0.00000543 | 0.00000424 | 191,243.00 |
| Mar 30 2024 | 0.00000541 | -0.00000031 | -5.42% | 0.00000559 | 0.00000567 | 0.00000536 | 383,467.00 |
| Mar 29 2024 | 0.00000572 | -0.00000051 | -8.19% | 0.00000622 | 0.00000633 | 0.00000542 | 106,063.00 |
| Mar 28 2024 | 0.00000623 | -0.00000066 | -9.58% | 0.00000691 | 0.00000707 | 0.00000616 | 345,155.00 |
| Mar 27 2024 | 0.00000689 | 0.00000055 | 8.68% | 0.00000638 | 0.00000720 | 0.00000610 | 339,404.00 |
| Mar 26 2024 | 0.00000634 | 0.00000025 | 4.11% | 0.00000615 | 0.00000667 | 0.00000605 | 267,018.00 |
| Mar 25 2024 | 0.00000609 | -0.00000024 | -3.79% | 0.00000630 | 0.00000645 | 0.00000583 | 297,928.00 |
| Mar 24 2024 | 0.00000633 | -0.00000020 | -3.06% | 0.00000644 | 0.00000668 | 0.00000626 | 270,996.00 |
| Mar 23 2024 | 0.00000653 | 0.00000005 | 0.77% | 0.00000641 | 0.00000658 | 0.00000631 | 302,715.00 |
| Mar 22 2024 | 0.00000648 | 0.00000038 | 6.23% | 0.00000606 | 0.00000662 | 0.00000587 | 545,781.00 |
| Mar 21 2024 | 0.00000610 | -0.00000008 | -1.29% | 0.00000623 | 0.00000638 | 0.00000587 | 580,692.00 |
| Mar 20 2024 | 0.00000618 | -0.00000093 | -13.08% | 0.00000706 | 0.00000764 | 0.00000616 | 321,784.00 |
| Mar 19 2024 | 0.00000711 | 0.00000097 | 15.80% | 0.00000614 | 0.00000717 | 0.00000610 | 594,227.00 |
| Mar 18 2024 | 0.00000614 | 0.00000039 | 6.78% | 0.00000576 | 0.00000626 | 0.00000576 | 708,170.00 |
| Mar 17 2024 | 0.00000575 | -0.00000008 | -1.37% | 0.00000581 | 0.00000603 | 0.00000567 | 289,337.00 |
| Mar 16 2024 | 0.00000583 | 0.00000053 | 10.00% | 0.00000524 | 0.00000587 | 0.00000502 | 545,067.00 |
| Mar 15 2024 | 0.00000530 | -0.00000089 | -14.38% | 0.00000621 | 0.00000654 | 0.00000521 | 372,072.00 |
| Mar 14 2024 | 0.00000619 | 0.00000035 | 5.99% | 0.00000577 | 0.00000648 | 0.00000562 | 559,327.00 |
| Mar 13 2024 | 0.00000584 | -0.00000035 | -5.65% | 0.00000619 | 0.00000621 | 0.00000539 | 569,834.00 |
| Mar 12 2024 | 0.00000619 | 0.00000012 | 1.98% | 0.00000597 | 0.00000646 | 0.00000595 | 550,038.00 |
| Mar 11 2024 | 0.00000607 | -0.00000100 | -13.83% | 0.00000715 | 0.00000792 | 0.00000570 | 353,652.00 |
| Mar 10 2024 | 0.00000723 | 0.00000097 | 15.50% | 0.00000626 | 0.00000758 | 0.00000620 | 354,513.00 |
| Mar 09 2024 | 0.00000626 | 0.00000004 | 0.64% | 0.00000622 | 0.00000631 | 0.00000596 | 524,382.00 |
| Mar 08 2024 | 0.00000622 | 0.00000002 | 0.32% | 0.00000622 | 0.00000634 | 0.00000584 | 452,842.00 |
| Mar 07 2024 | 0.00000620 | -0.00000036 | -5.49% | 0.00000647 | 0.00000731 | 0.00000597 | 439,214.00 |
| Mar 06 2024 | 0.00000656 | 0.00000022 | 3.47% | 0.00000618 | 0.00000700 | 0.00000563 | 361,586.00 |
| Mar 05 2024 | 0.00000634 | 0.00000018 | 2.92% | 0.00000613 | 0.00000667 | 0.00000537 | 352,868.00 |
| Mar 04 2024 | 0.00000616 | -0.00000021 | -3.30% | 0.00000634 | 0.00000643 | 0.00000594 | 360,594.00 |
| Mar 03 2024 | 0.00000637 | 0.00000023 | 3.75% | 0.00000606 | 0.00000649 | 0.00000598 | 361,552.00 |
| Mar 02 2024 | 0.00000614 | 0.00000005 | 0.82% | 0.00000610 | 0.00000633 | 0.00000594 | 430,779.00 |
| Mar 01 2024 | 0.00000609 | -0.00000057 | -8.56% | 0.00000675 | 0.00000675 | 0.00000596 | 479,843.00 |
| Feb 29 2024 | 0.00000666 | 0.00000020 | 3.10% | 0.00000645 | 0.00000682 | 0.00000628 | 432,642.00 |
| Feb 28 2024 | 0.00000646 | -0.00000032 | -4.72% | 0.00000679 | 0.00000692 | 0.00000626 | 400,058.00 |
| Feb 27 2024 | 0.00000678 | -0.00000002 | -0.29% | 0.00000686 | 0.00000696 | 0.00000642 | 310,511.00 |
| Feb 26 2024 | 0.00000680 | -0.00000013 | -1.88% | 0.00000694 | 0.00000713 | 0.00000645 | 268,883.00 |
| Feb 25 2024 | 0.00000693 | -0.00000001 | -0.14% | 0.00000697 | 0.00000728 | 0.00000677 | 277,283.00 |
| Feb 24 2024 | 0.00000694 | -0.00000011 | -1.56% | 0.00000699 | 0.00000718 | 0.00000687 | 296,588.00 |
![Logo of Zenswap Network Token [OLD] (ZNTOGBP).](/common/images/company/COIN_ZNTOUSD.png){kind=small}
