Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZILETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.00000790 | -0.00000010 | -1.25% | 0.00000801 | 0.00000805 | 0.00000786 | 320,598.00 |
| May 09 2024 | 0.00000800 | 0.00000013 | 1.65% | 0.00000786 | 0.00000801 | 0.00000776 | 263,722.00 |
| May 08 2024 | 0.00000787 | 0.00000004 | 0.51% | 0.00000786 | 0.00000794 | 0.00000770 | 324,297.00 |
| May 07 2024 | 0.00000783 | -0.00000001 | -0.13% | 0.00000787 | 0.00000793 | 0.00000776 | 259,831.00 |
| May 06 2024 | 0.00000784 | -0.00000006 | -0.76% | 0.00000790 | 0.00000795 | 0.00000782 | 307,379.00 |
| May 05 2024 | 0.00000790 | 0.00000003 | 0.38% | 0.00000788 | 0.00000791 | 0.00000774 | 290,242.00 |
| May 04 2024 | 0.00000787 | -0.00000005 | -0.63% | 0.00000791 | 0.00000794 | 0.00000780 | 371,266.00 |
| May 03 2024 | 0.00000792 | 0.00000005 | 0.64% | 0.00000784 | 0.00000793 | 0.00000782 | 360,326.00 |
| May 02 2024 | 0.00000787 | 0.00000011 | 1.42% | 0.00000775 | 0.00000790 | 0.00000765 | 410,833.00 |
| May 01 2024 | 0.00000776 | 0.00000020 | 2.65% | 0.00000756 | 0.00000782 | 0.00000743 | 432,968.00 |
| Apr 30 2024 | 0.00000756 | 0.00000003 | 0.40% | 0.00000754 | 0.00000770 | 0.00000745 | 393,679.00 |
| Apr 29 2024 | 0.00000753 | 0.00000002 | 0.27% | 0.00000751 | 0.00000770 | 0.00000748 | 364,819.00 |
| Apr 28 2024 | 0.00000751 | -0.00000023 | -2.97% | 0.00000773 | 0.00000779 | 0.00000748 | 366,933.00 |
| Apr 27 2024 | 0.00000774 | -0.00000022 | -2.76% | 0.00000796 | 0.00000802 | 0.00000768 | 383,121.00 |
| Apr 26 2024 | 0.00000796 | -0.00000020 | -2.45% | 0.00000816 | 0.00000818 | 0.00000794 | 338,704.00 |
| Apr 25 2024 | 0.00000816 | 0.00000001 | 0.12% | 0.00000815 | 0.00000825 | 0.00000802 | 333,585.00 |
| Apr 24 2024 | 0.00000815 | -0.00000030 | -3.55% | 0.00000842 | 0.00000876 | 0.00000811 | 339,980.00 |
| Apr 23 2024 | 0.00000845 | 0.00000012 | 1.44% | 0.00000830 | 0.00000845 | 0.00000819 | 351,908.00 |
| Apr 22 2024 | 0.00000833 | 0.00000012 | 1.46% | 0.00000821 | 0.00000836 | 0.00000820 | 345,327.00 |
| Apr 21 2024 | 0.00000821 | -0.00000016 | -1.91% | 0.00000835 | 0.00000839 | 0.00000813 | 351,635.00 |
| Apr 20 2024 | 0.00000837 | 0.00000027 | 3.33% | 0.00000808 | 0.00000841 | 0.00000808 | 356,678.00 |
| Apr 19 2024 | 0.00000810 | 0.00000014 | 1.76% | 0.00000793 | 0.00000822 | 0.00000781 | 384,228.00 |
| Apr 18 2024 | 0.00000796 | 0.00000012 | 1.53% | 0.00000784 | 0.00000797 | 0.00000766 | 405,872.00 |
| Apr 17 2024 | 0.00000784 | -0.00000003 | -0.38% | 0.00000785 | 0.00000799 | 0.00000765 | 393,000.00 |
| Apr 16 2024 | 0.00000787 | 0.00000004 | 0.51% | 0.00000782 | 0.00000798 | 0.00000768 | 392,492.00 |
| Apr 15 2024 | 0.00000783 | -0.00000017 | -2.13% | 0.00000794 | 0.00000811 | 0.00000769 | 655,162.00 |
| Apr 14 2024 | 0.00000800 | 0.00000015 | 1.91% | 0.00000781 | 0.00000813 | 0.00000764 | 482,281.00 |
| Apr 13 2024 | 0.00000785 | -0.00000079 | -9.14% | 0.00000860 | 0.00000863 | 0.00000717 | 755,498.00 |
| Apr 12 2024 | 0.00000864 | -0.00000095 | -9.91% | 0.00000960 | 0.00000983 | 0.00000831 | 736,451.00 |
| Apr 11 2024 | 0.00000959 | 0.00000031 | 3.34% | 0.00000929 | 0.00000968 | 0.00000919 | 296,322.00 |
| Apr 10 2024 | 0.00000928 | -0.00000018 | -1.90% | 0.00000941 | 0.00000955 | 0.00000919 | 293,667.00 |
| Apr 09 2024 | 0.00000946 | -0.00000009 | -0.94% | 0.00000958 | 0.00000960 | 0.00000936 | 287,215.00 |
| Apr 08 2024 | 0.00000955 | -0.00000015 | -1.55% | 0.00000968 | 0.00000968 | 0.00000942 | 292,148.00 |
| Apr 07 2024 | 0.00000970 | -0.00000011 | -1.12% | 0.00000985 | 0.00000996 | 0.00000970 | 219,562.00 |
| Apr 06 2024 | 0.00000981 | 0.00000007 | 0.72% | 0.00000973 | 0.00000983 | 0.00000966 | 238,669.00 |
| Apr 05 2024 | 0.00000974 | -0.00000016 | -1.62% | 0.00000990 | 0.00000992 | 0.00000963 | 279,255.00 |
| Apr 04 2024 | 0.00000990 | 0.00000026 | 2.70% | 0.00000962 | 0.00000994 | 0.00000956 | 254,411.00 |
| Apr 03 2024 | 0.00000964 | -0.00000031 | -3.12% | 0.00000993 | 0.00001 | 0.00000950 | 297,418.00 |
| Apr 02 2024 | 0.00000995 | -0.00000028 | -2.74% | 0.00001 | 0.00001 | 0.00000971 | 271,702.00 |
| Apr 01 2024 | 0.00001 | -0.00000043 | -4.03% | 0.000011 | 0.000011 | 0.00001 | 329,138.00 |
| Mar 31 2024 | 0.000011 | 0.00000011 | 1.04% | 0.000011 | 0.000011 | 0.00001 | 260,169.00 |
| Mar 30 2024 | 0.000011 | 0.00000007 | 0.67% | 0.00001 | 0.000011 | 0.00001 | 277,143.00 |
| Mar 29 2024 | 0.00001 | -0.00000001 | -0.10% | 0.00001 | 0.000011 | 0.00001 | 336,808.00 |
| Mar 28 2024 | 0.00001 | 0.00000039 | 3.86% | 0.00001 | 0.000011 | 0.00000994 | 468,962.00 |
| Mar 27 2024 | 0.00001 | -0.00000020 | -1.94% | 0.00001 | 0.00001 | 0.00000991 | 432,370.00 |
| Mar 26 2024 | 0.00001 | 0.00000036 | 3.62% | 0.00001 | 0.000011 | 0.00001 | 429,738.00 |
| Mar 25 2024 | 0.00000994 | 0.00000009 | 0.91% | 0.00000982 | 0.00001 | 0.00000969 | 430,242.00 |
| Mar 24 2024 | 0.00000985 | 0.00 | 0.00% | 0.00000985 | 0.00000994 | 0.00000968 | 459,863.00 |
| Mar 23 2024 | 0.00000985 | 0.00000003 | 0.31% | 0.00000982 | 0.00000998 | 0.00000978 | 475,345.00 |
| Mar 22 2024 | 0.00000982 | 0.00000018 | 1.87% | 0.00000962 | 0.00000992 | 0.00000952 | 461,612.00 |
| Mar 21 2024 | 0.00000964 | -0.00000003 | -0.31% | 0.00000968 | 0.00000986 | 0.00000943 | 458,026.00 |
| Mar 20 2024 | 0.00000967 | 0.00000007 | 0.73% | 0.00000974 | 0.00001 | 0.00000950 | 485,704.00 |
| Mar 19 2024 | 0.00000960 | 0.00000054 | 5.96% | 0.00000903 | 0.00000991 | 0.00000836 | 559,132.00 |
| Mar 18 2024 | 0.00000906 | -0.00000025 | -2.69% | 0.00000931 | 0.00000944 | 0.00000895 | 526,836.00 |
| Mar 17 2024 | 0.00000931 | 0.00000005 | 0.54% | 0.00000934 | 0.00000947 | 0.00000893 | 496,133.00 |
| Mar 16 2024 | 0.00000926 | -0.00000057 | -5.80% | 0.00000986 | 0.00001 | 0.00000905 | 459,591.00 |
| Mar 15 2024 | 0.00000983 | -0.00000035 | -3.44% | 0.00001 | 0.000011 | 0.00000937 | 461,327.00 |
| Mar 14 2024 | 0.00001 | 0.00000010 | 0.99% | 0.00001 | 0.00001 | 0.00000988 | 449,394.00 |
| Mar 13 2024 | 0.00001 | 0.00000068 | 7.23% | 0.00000944 | 0.000011 | 0.00000934 | 803,458.00 |
| Mar 12 2024 | 0.00000940 | 0.00000015 | 1.62% | 0.00000929 | 0.00000947 | 0.00000896 | 488,357.00 |
| Mar 11 2024 | 0.00000925 | -0.00000002 | -0.22% | 0.00000931 | 0.00000946 | 0.00000888 | 488,493.00 |
| Mar 10 2024 | 0.00000927 | 0.00000028 | 3.11% | 0.00000900 | 0.00000967 | 0.00000877 | 468,640.00 |
| Mar 09 2024 | 0.00000899 | 0.00000002 | 0.22% | 0.00000898 | 0.00000918 | 0.00000884 | 487,195.00 |
| Mar 08 2024 | 0.00000897 | -0.00000018 | -1.97% | 0.00000916 | 0.00000920 | 0.00000847 | 517,417.00 |
| Mar 07 2024 | 0.00000915 | -0.00000050 | -5.18% | 0.00000962 | 0.00000962 | 0.00000895 | 653,529.00 |
| Mar 06 2024 | 0.00000965 | 0.00000100 | 11.81% | 0.00000849 | 0.00001 | 0.00000849 | 636,531.00 |
| Mar 05 2024 | 0.00000847 | -0.00000041 | -4.62% | 0.00000888 | 0.00000960 | 0.00000755 | 635,496.00 |
| Mar 04 2024 | 0.00000888 | 0.00000018 | 2.07% | 0.00000867 | 0.00000953 | 0.00000862 | 619,784.00 |
| Mar 03 2024 | 0.00000870 | -0.00000046 | -5.02% | 0.00000916 | 0.00000924 | 0.00000832 | 611,067.00 |
| Mar 02 2024 | 0.00000916 | 0.00000070 | 8.27% | 0.00000848 | 0.00000916 | 0.00000848 | 563,164.00 |
| Mar 01 2024 | 0.00000846 | 0.00000017 | 2.05% | 0.00000832 | 0.00000848 | 0.00000820 | 573,958.00 |
| Feb 29 2024 | 0.00000829 | 0.00000019 | 2.35% | 0.00000807 | 0.00000843 | 0.00000780 | 669,527.00 |
| Feb 28 2024 | 0.00000810 | 0.00000007 | 0.87% | 0.00000809 | 0.00000870 | 0.00000759 | 803,294.00 |
| Feb 27 2024 | 0.00000803 | -0.00000012 | -1.47% | 0.00000818 | 0.00000845 | 0.00000795 | 609,830.00 |
| Feb 26 2024 | 0.00000815 | 0.00000002 | 0.25% | 0.00000825 | 0.00000869 | 0.00000795 | 671,557.00 |
| Feb 25 2024 | 0.00000813 | 0.00000006 | 0.74% | 0.00000804 | 0.00000838 | 0.00000771 | 661,979.00 |
| Feb 24 2024 | 0.00000807 | 0.00000022 | 2.80% | 0.00000789 | 0.00000818 | 0.00000776 | 633,437.00 |
| Feb 23 2024 | 0.00000785 | -0.00000001 | -0.13% | 0.00000787 | 0.00000791 | 0.00000773 | 550,482.00 |
| Feb 22 2024 | 0.00000786 | 0.00000017 | 2.21% | 0.00000773 | 0.00000790 | 0.00000769 | 575,731.00 |
| Feb 21 2024 | 0.00000769 | -0.00000011 | -1.41% | 0.00000778 | 0.00000807 | 0.00000764 | 543,910.00 |
| Feb 20 2024 | 0.00000780 | -0.00000043 | -5.22% | 0.00000825 | 0.00000839 | 0.00000778 | 656,012.00 |
| Feb 19 2024 | 0.00000823 | 0.00 | 0.00% | 0.00000822 | 0.00000835 | 0.00000799 | 634,901.00 |
| Feb 18 2024 | 0.00000823 | 0.00000003 | 0.37% | 0.00000820 | 0.00000842 | 0.00000813 | 659,017.00 |
| Feb 17 2024 | 0.00000820 | -0.00000005 | -0.61% | 0.00000826 | 0.00000829 | 0.00000806 | 650,752.00 |
| Feb 16 2024 | 0.00000825 | 0.00000020 | 2.48% | 0.00000807 | 0.00000836 | 0.00000795 | 618,710.00 |
| Feb 15 2024 | 0.00000805 | 0.00000017 | 2.16% | 0.00000788 | 0.00000833 | 0.00000780 | 757,241.00 |
| Feb 14 2024 | 0.00000788 | -0.00000015 | -1.87% | 0.00000803 | 0.00000814 | 0.00000786 | 735,900.00 |
| Feb 13 2024 | 0.00000803 | -0.00000006 | -0.74% | 0.00000808 | 0.00000816 | 0.00000793 | 642,109.00 |
| Feb 12 2024 | 0.00000809 | -0.00000028 | -3.35% | 0.00000840 | 0.00000845 | 0.00000809 | 702,910.00 |
| Feb 11 2024 | 0.00000837 | -0.00000001 | -0.12% | 0.00000840 | 0.00000852 | 0.00000835 | 740,114.00 |
| Feb 10 2024 | 0.00000838 | -0.00000013 | -1.53% | 0.00000852 | 0.00000855 | 0.00000834 | 673,147.00 |
