Register for streaming realtime charts, analysis tools, and prices.
ZCNETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.000028 | -0.00000060 | -2.10% | 0.000029 | 0.000031 | 0.000028 | 88,512.00 |
| May 20 2024 | 0.000029 | -0.00000400 | -12.27% | 0.000033 | 0.000033 | 0.000028 | 101,952.00 |
| May 19 2024 | 0.000033 | -0.00000200 | -5.80% | 0.000034 | 0.000035 | 0.000032 | 94,706.00 |
| May 18 2024 | 0.000035 | -0.00000100 | -2.82% | 0.000035 | 0.000039 | 0.000034 | 87,927.00 |
| May 17 2024 | 0.000036 | -0.00000200 | -5.26% | 0.000038 | 0.000038 | 0.000035 | 90,081.00 |
| May 16 2024 | 0.000038 | 0.00000300 | 8.60% | 0.000036 | 0.000038 | 0.000036 | 89,502.00 |
| May 15 2024 | 0.000035 | -0.00000200 | -5.35% | 0.000038 | 0.000038 | 0.000035 | 84,602.00 |
| May 14 2024 | 0.000037 | 0.00000050 | 1.36% | 0.000037 | 0.000038 | 0.000037 | 88,149.00 |
| May 13 2024 | 0.000037 | 0.00000010 | 0.27% | 0.000037 | 0.000042 | 0.000036 | 88,001.00 |
| May 12 2024 | 0.000037 | 0.00000040 | 1.10% | 0.000038 | 0.000039 | 0.000037 | 87,623.00 |
| May 11 2024 | 0.000036 | 0.00000020 | 0.55% | 0.000036 | 0.000039 | 0.000035 | 86,027.00 |
| May 10 2024 | 0.000036 | -0.00000050 | -1.36% | 0.000036 | 0.000052 | 0.000036 | 79,153.00 |
| May 09 2024 | 0.000037 | -0.00000050 | -1.34% | 0.000037 | 0.000041 | 0.000036 | 88,201.00 |
| May 08 2024 | 0.000037 | -0.00000300 | -7.50% | 0.000039 | 0.000039 | 0.000036 | 88,296.00 |
| May 07 2024 | 0.00004 | 0.00000050 | 1.27% | 0.00004 | 0.00004 | 0.000039 | 81,994.00 |
| May 06 2024 | 0.00004 | -0.00000100 | -2.44% | 0.000041 | 0.000041 | 0.000038 | 80,180.00 |
| May 05 2024 | 0.000041 | -0.00000200 | -4.72% | 0.000042 | 0.000043 | 0.00004 | 75,990.00 |
| May 04 2024 | 0.000042 | -0.00000100 | -2.30% | 0.000044 | 0.000045 | 0.000042 | 73,662.00 |
| May 03 2024 | 0.000043 | 0.00000100 | 2.37% | 0.000043 | 0.000044 | 0.000041 | 79,789.00 |
| May 02 2024 | 0.000042 | 0.00000060 | 1.44% | 0.000042 | 0.000043 | 0.00004 | 79,991.00 |
| May 01 2024 | 0.000042 | -0.00000100 | -2.34% | 0.000043 | 0.000044 | 0.000041 | 80,938.00 |
| Apr 30 2024 | 0.000043 | 0.00000200 | 4.91% | 0.000041 | 0.000045 | 0.00004 | 75,265.00 |
| Apr 29 2024 | 0.000041 | 0.00000200 | 5.17% | 0.000039 | 0.000041 | 0.000038 | 77,650.00 |
| Apr 28 2024 | 0.000039 | 0.00 | 0.00% | 0.000039 | 0.000039 | 0.000038 | 79,372.00 |
| Apr 27 2024 | 0.000039 | -0.00000100 | -2.52% | 0.00004 | 0.00004 | 0.000038 | 81,081.00 |
| Apr 26 2024 | 0.00004 | 0.00000200 | 5.24% | 0.000038 | 0.00004 | 0.000038 | 82,139.00 |
| Apr 25 2024 | 0.000038 | -0.00000500 | -11.49% | 0.000043 | 0.000043 | 0.000038 | 75,862.00 |
| Apr 24 2024 | 0.000044 | -0.00000080 | -1.81% | 0.000044 | 0.000046 | 0.000043 | 67,491.00 |
| Apr 23 2024 | 0.000044 | -0.00000200 | -4.32% | 0.000046 | 0.000047 | 0.000042 | 68,351.00 |
| Apr 22 2024 | 0.000046 | -0.00000200 | -4.17% | 0.000048 | 0.000048 | 0.000045 | 65,629.00 |
| Apr 21 2024 | 0.000048 | 0.00000200 | 4.33% | 0.000046 | 0.000048 | 0.000045 | 66,175.00 |
| Apr 20 2024 | 0.000046 | -0.00000100 | -2.11% | 0.000047 | 0.000047 | 0.000046 | 68,551.00 |
| Apr 19 2024 | 0.000047 | 0.00000300 | 6.80% | 0.000044 | 0.00005 | 0.000043 | 73,445.00 |
| Apr 18 2024 | 0.000044 | 0.00000020 | 0.46% | 0.000044 | 0.000046 | 0.000044 | 78,804.00 |
| Apr 17 2024 | 0.000044 | -0.00000100 | -2.22% | 0.000045 | 0.000046 | 0.000044 | 73,512.00 |
| Apr 16 2024 | 0.000045 | 0.00000300 | 7.16% | 0.000042 | 0.000047 | 0.000042 | 72,189.00 |
| Apr 15 2024 | 0.000042 | -0.00000300 | -6.67% | 0.000045 | 0.000048 | 0.000037 | 88,438.00 |
| Apr 14 2024 | 0.000045 | 0.00000200 | 4.65% | 0.000043 | 0.000046 | 0.000041 | 71,917.00 |
| Apr 13 2024 | 0.000043 | -0.00000500 | -10.40% | 0.000048 | 0.000051 | 0.000041 | 62,952.00 |
| Apr 12 2024 | 0.000048 | 0.00000200 | 4.37% | 0.000046 | 0.000049 | 0.000045 | 58,517.00 |
| Apr 11 2024 | 0.000046 | 0.00000200 | 4.55% | 0.000044 | 0.000049 | 0.000042 | 65,158.00 |
| Apr 10 2024 | 0.000044 | 0.00000020 | 0.46% | 0.000044 | 0.000045 | 0.000043 | 62,641.00 |
| Apr 09 2024 | 0.000044 | 0.00000070 | 1.62% | 0.000043 | 0.000044 | 0.000042 | 63,188.00 |
| Apr 08 2024 | 0.000043 | -0.00000200 | -4.40% | 0.000045 | 0.000048 | 0.000043 | 65,542.00 |
| Apr 07 2024 | 0.000046 | 0.00 | 0.00% | 0.000045 | 0.000046 | 0.000043 | 67,435.00 |
| Apr 06 2024 | 0.000046 | -0.00000200 | -4.17% | 0.000048 | 0.000048 | 0.000046 | 65,089.00 |
| Apr 05 2024 | 0.000048 | 0.00000100 | 2.13% | 0.000047 | 0.000049 | 0.000045 | 62,831.00 |
| Apr 04 2024 | 0.000047 | -0.00000400 | -7.87% | 0.000051 | 0.000051 | 0.000045 | 63,093.00 |
| Apr 03 2024 | 0.000051 | -0.00000020 | -0.39% | 0.000051 | 0.000053 | 0.000049 | 62,865.00 |
| Apr 02 2024 | 0.000051 | -0.00000070 | -1.35% | 0.000051 | 0.000053 | 0.000051 | 57,211.00 |
| Apr 01 2024 | 0.000052 | 0.00000200 | 4.02% | 0.00005 | 0.000052 | 0.000048 | 58,901.00 |
| Mar 31 2024 | 0.00005 | -0.00000300 | -5.71% | 0.000053 | 0.000054 | 0.00005 | 47,426.00 |
| Mar 30 2024 | 0.000053 | 0.00000200 | 3.98% | 0.00005 | 0.000054 | 0.00005 | 53,449.00 |
| Mar 29 2024 | 0.00005 | 0.00000400 | 8.66% | 0.000046 | 0.000054 | 0.000046 | 63,202.00 |
| Mar 28 2024 | 0.000046 | -0.00000500 | -9.69% | 0.000052 | 0.000052 | 0.000046 | 79,557.00 |
| Mar 27 2024 | 0.000052 | -0.00000500 | -8.83% | 0.000057 | 0.00006 | 0.000046 | 76,842.00 |
| Mar 26 2024 | 0.000057 | -0.00000200 | -3.41% | 0.000059 | 0.00006 | 0.000056 | 75,413.00 |
| Mar 25 2024 | 0.000059 | 0.00000200 | 3.50% | 0.000057 | 0.000062 | 0.000053 | 75,059.00 |
| Mar 24 2024 | 0.000057 | 0.00000060 | 1.06% | 0.000057 | 0.000058 | 0.000055 | 80,675.00 |
| Mar 23 2024 | 0.000057 | 0.00000100 | 1.81% | 0.000055 | 0.000059 | 0.000055 | 82,445.00 |
| Mar 22 2024 | 0.000055 | 0.00000500 | 9.96% | 0.00005 | 0.000055 | 0.00005 | 86,041.00 |
| Mar 21 2024 | 0.00005 | -0.00000300 | -5.63% | 0.000053 | 0.000053 | 0.000047 | 96,895.00 |
| Mar 20 2024 | 0.000053 | 0.00000300 | 5.92% | 0.000051 | 0.000056 | 0.00005 | 86,349.00 |
| Mar 19 2024 | 0.000051 | -0.00000200 | -3.78% | 0.000054 | 0.000057 | 0.00005 | 86,439.00 |
| Mar 18 2024 | 0.000053 | 0.00000080 | 1.54% | 0.000052 | 0.000056 | 0.000052 | 79,481.00 |
| Mar 17 2024 | 0.000052 | -0.00000700 | -11.90% | 0.000059 | 0.00006 | 0.000052 | 78,101.00 |
| Mar 16 2024 | 0.000059 | 0.00000300 | 5.40% | 0.000056 | 0.000059 | 0.000054 | 76,131.00 |
| Mar 15 2024 | 0.000056 | 0.00000400 | 7.74% | 0.000052 | 0.000062 | 0.000051 | 76,203.00 |
| Mar 14 2024 | 0.000052 | 0.00000200 | 4.03% | 0.00005 | 0.00006 | 0.000049 | 75,776.00 |
| Mar 13 2024 | 0.00005 | -0.00000050 | -1.00% | 0.00005 | 0.000053 | 0.000049 | 83,502.00 |
| Mar 12 2024 | 0.00005 | -0.00000200 | -3.82% | 0.000052 | 0.000053 | 0.000047 | 86,551.00 |
| Mar 11 2024 | 0.000052 | -0.00000300 | -5.42% | 0.000055 | 0.000061 | 0.000051 | 73,729.00 |
| Mar 10 2024 | 0.000055 | 0.00000060 | 1.09% | 0.000055 | 0.000056 | 0.000054 | 81,401.00 |
| Mar 09 2024 | 0.000055 | -0.00000200 | -3.53% | 0.000056 | 0.000058 | 0.000054 | 76,253.00 |
| Mar 08 2024 | 0.000057 | 0.00000030 | 0.53% | 0.000057 | 0.00006 | 0.000054 | 84,400.00 |
| Mar 07 2024 | 0.000056 | 0.00000040 | 0.72% | 0.000054 | 0.000057 | 0.000053 | 76,284.00 |
| Mar 06 2024 | 0.000056 | 0.00000300 | 5.73% | 0.000053 | 0.000061 | 0.000051 | 71,270.00 |
| Mar 05 2024 | 0.000052 | -0.000012 | -18.58% | 0.000065 | 0.000065 | 0.000052 | 72,017.00 |
| Mar 04 2024 | 0.000065 | -0.00000100 | -1.52% | 0.000065 | 0.000069 | 0.000061 | 69,443.00 |
| Mar 03 2024 | 0.000066 | 0.00000500 | 8.20% | 0.000061 | 0.000075 | 0.00006 | 76,464.00 |
| Mar 02 2024 | 0.000061 | 0.00000200 | 3.42% | 0.000059 | 0.000061 | 0.000057 | 79,248.00 |
| Mar 01 2024 | 0.000059 | -0.00000500 | -7.82% | 0.000064 | 0.000071 | 0.000058 | 70,598.00 |
| Feb 29 2024 | 0.000064 | -0.00000600 | -8.57% | 0.000069 | 0.00007 | 0.000059 | 70,072.00 |
| Feb 28 2024 | 0.00007 | 0.00000050 | 0.72% | 0.00007 | 0.000074 | 0.000069 | 65,752.00 |
| Feb 27 2024 | 0.00007 | -0.00000600 | -7.95% | 0.000075 | 0.000076 | 0.000068 | 60,810.00 |
| Feb 26 2024 | 0.000076 | 0.00000500 | 7.12% | 0.00007 | 0.000081 | 0.000069 | 64,011.00 |
| Feb 25 2024 | 0.00007 | -0.00000300 | -4.09% | 0.000074 | 0.000145 | 0.000069 | 73,022.00 |
| Feb 24 2024 | 0.000073 | 0.00000500 | 7.29% | 0.000068 | 0.000081 | 0.000065 | 74,974.00 |
| Feb 23 2024 | 0.000069 | -0.00000700 | -9.21% | 0.000076 | 0.000077 | 0.000068 | 64,826.00 |
| Feb 22 2024 | 0.000076 | 0.00000300 | 4.11% | 0.000073 | 0.000084 | 0.00007 | 62,162.00 |
