Register for real-time alerts, custom portfolio, and market movers
ZLKETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 0.00000633 | -0.00000037 | -5.52% | 0.00000673 | 0.00000685 | 0.00000629 | 435,387.00 |
| Apr 26 2024 | 0.00000670 | -0.00000012 | -1.76% | 0.00000680 | 0.00000682 | 0.00000653 | 449,364.00 |
| Apr 25 2024 | 0.00000682 | -0.00000006 | -0.87% | 0.00000695 | 0.00000698 | 0.00000659 | 265,904.00 |
| Apr 24 2024 | 0.00000688 | -0.00000004 | -0.58% | 0.00000686 | 0.00000693 | 0.00000662 | 237,796.00 |
| Apr 23 2024 | 0.00000692 | -0.00000001 | -0.14% | 0.00000694 | 0.00000705 | 0.00000671 | 293,033.00 |
| Apr 22 2024 | 0.00000693 | 0.00000003 | 0.43% | 0.00000685 | 0.00000702 | 0.00000664 | 337,660.00 |
| Apr 21 2024 | 0.00000690 | -0.00000035 | -4.83% | 0.00000721 | 0.00000732 | 0.00000673 | 367,147.00 |
| Apr 20 2024 | 0.00000725 | 0.00000032 | 4.62% | 0.00000690 | 0.00000732 | 0.00000683 | 351,422.00 |
| Apr 19 2024 | 0.00000693 | 0.00000022 | 3.28% | 0.00000671 | 0.00000742 | 0.00000663 | 301,072.00 |
| Apr 18 2024 | 0.00000671 | 0.00000007 | 1.05% | 0.00000664 | 0.00000682 | 0.00000647 | 400,298.00 |
| Apr 17 2024 | 0.00000664 | 0.00000010 | 1.53% | 0.00000657 | 0.00000714 | 0.00000644 | 315,988.00 |
| Apr 16 2024 | 0.00000654 | -0.00000038 | -5.49% | 0.00000688 | 0.00000702 | 0.00000642 | 189,987.00 |
| Apr 15 2024 | 0.00000692 | 0.00000049 | 7.62% | 0.00000638 | 0.00000709 | 0.00000635 | 229,219.00 |
| Apr 14 2024 | 0.00000643 | -0.00000020 | -3.02% | 0.00000676 | 0.00000692 | 0.00000597 | 206,693.00 |
| Apr 13 2024 | 0.00000663 | 0.00000100 | 17.83% | 0.00000614 | 0.00000695 | 0.00000612 | 95,609.00 |
| Apr 12 2024 | 0.00000561 | -0.00000049 | -8.03% | 0.00000630 | 0.00000701 | 0.00000561 | 150,979.00 |
| Apr 11 2024 | 0.00000610 | -0.00000051 | -7.72% | 0.00000645 | 0.00000665 | 0.00000601 | 153,367.00 |
| Apr 10 2024 | 0.00000661 | -0.00000100 | -12.97% | 0.00000772 | 0.00000798 | 0.00000641 | 147,304.00 |
| Apr 09 2024 | 0.00000771 | 0.00000043 | 5.91% | 0.00000729 | 0.00000788 | 0.00000723 | 115,960.00 |
| Apr 08 2024 | 0.00000728 | -0.00000020 | -2.67% | 0.00000747 | 0.00000760 | 0.00000717 | 183,724.00 |
| Apr 07 2024 | 0.00000748 | 0.00000053 | 7.63% | 0.00000695 | 0.00000761 | 0.00000687 | 162,028.00 |
| Apr 06 2024 | 0.00000695 | 0.00000044 | 6.76% | 0.00000652 | 0.00000780 | 0.00000634 | 192,829.00 |
| Apr 05 2024 | 0.00000651 | 0.00000030 | 4.83% | 0.00000621 | 0.00000664 | 0.00000621 | 235,866.00 |
| Apr 04 2024 | 0.00000621 | 0.00000018 | 2.99% | 0.00000597 | 0.00000640 | 0.00000570 | 173,935.00 |
| Apr 03 2024 | 0.00000603 | -0.00000054 | -8.22% | 0.00000697 | 0.00000697 | 0.00000597 | 136,183.00 |
| Apr 02 2024 | 0.00000657 | 0.00000082 | 14.26% | 0.00000581 | 0.00000753 | 0.00000551 | 170,038.00 |
| Apr 01 2024 | 0.00000575 | -0.00000044 | -7.11% | 0.00000618 | 0.00000645 | 0.00000573 | 122,802.00 |
| Mar 31 2024 | 0.00000619 | 0.00000008 | 1.31% | 0.00000608 | 0.00000677 | 0.00000579 | 185,817.00 |
| Mar 30 2024 | 0.00000611 | 0.00000035 | 6.08% | 0.00000575 | 0.00000699 | 0.00000527 | 266,858.00 |
| Mar 29 2024 | 0.00000576 | -0.00000021 | -3.52% | 0.00000583 | 0.00000621 | 0.00000563 | 336,524.00 |
| Mar 28 2024 | 0.00000597 | -0.00000100 | -14.18% | 0.00000706 | 0.00000710 | 0.00000483 | 493,243.00 |
| Mar 27 2024 | 0.00000705 | 0.00000039 | 5.86% | 0.00000672 | 0.00000742 | 0.00000646 | 318,260.00 |
| Mar 26 2024 | 0.00000666 | -0.00000100 | -13.00% | 0.00000770 | 0.00000795 | 0.00000655 | 374,160.00 |
| Mar 25 2024 | 0.00000769 | 0.00000037 | 5.05% | 0.00000722 | 0.00000789 | 0.00000676 | 381,441.00 |
| Mar 24 2024 | 0.00000732 | 0.00000036 | 5.17% | 0.00000695 | 0.00000743 | 0.00000678 | 499,807.00 |
| Mar 23 2024 | 0.00000696 | -0.00000024 | -3.33% | 0.00000725 | 0.00000740 | 0.00000670 | 472,618.00 |
| Mar 22 2024 | 0.00000720 | -0.00000009 | -1.23% | 0.00000728 | 0.00000761 | 0.00000672 | 436,366.00 |
| Mar 21 2024 | 0.00000729 | 0.00 | 0.00% | 0.00000730 | 0.00000797 | 0.00000692 | 406,437.00 |
| Mar 20 2024 | 0.00000729 | 0.00000014 | 1.96% | 0.00000717 | 0.00000969 | 0.00000694 | 439,474.00 |
| Mar 19 2024 | 0.00000715 | 0.00000009 | 1.27% | 0.00000707 | 0.00000760 | 0.00000671 | 547,351.00 |
| Mar 18 2024 | 0.00000706 | 0.00000005 | 0.71% | 0.00000701 | 0.00000757 | 0.00000694 | 400,961.00 |
| Mar 17 2024 | 0.00000701 | -0.00000086 | -10.93% | 0.00000789 | 0.00000789 | 0.00000672 | 553,568.00 |
| Mar 16 2024 | 0.00000787 | 0.00000005 | 0.64% | 0.00000782 | 0.00000828 | 0.00000755 | 502,750.00 |
| Mar 15 2024 | 0.00000782 | -0.00000016 | -2.01% | 0.00000798 | 0.00000853 | 0.00000738 | 502,961.00 |
| Mar 14 2024 | 0.00000798 | -0.00000100 | -10.70% | 0.00000922 | 0.00000942 | 0.00000738 | 431,405.00 |
| Mar 13 2024 | 0.00000935 | 0.00000047 | 5.29% | 0.00000886 | 0.00000968 | 0.00000861 | 308,195.00 |
| Mar 12 2024 | 0.00000888 | 0.00000040 | 4.72% | 0.00000844 | 0.00000909 | 0.00000812 | 363,961.00 |
| Mar 11 2024 | 0.00000848 | -0.00000010 | -1.17% | 0.00000856 | 0.00000968 | 0.00000792 | 321,887.00 |
| Mar 10 2024 | 0.00000858 | -0.00000032 | -3.60% | 0.00000896 | 0.00000934 | 0.00000838 | 368,769.00 |
| Mar 09 2024 | 0.00000890 | -0.00000002 | -0.22% | 0.00000885 | 0.00000931 | 0.00000875 | 380,674.00 |
| Mar 08 2024 | 0.00000892 | -0.00000009 | -1.00% | 0.00000902 | 0.00000925 | 0.00000850 | 446,256.00 |
| Mar 07 2024 | 0.00000901 | -0.00000087 | -8.81% | 0.00000985 | 0.00001 | 0.00000860 | 371,414.00 |
| Mar 06 2024 | 0.00000988 | 0.00000081 | 8.93% | 0.00000901 | 0.00001 | 0.00000885 | 348,713.00 |
| Mar 05 2024 | 0.00000907 | -0.00000085 | -8.57% | 0.00000978 | 0.000011 | 0.00000895 | 343,467.00 |
| Mar 04 2024 | 0.00000992 | -0.00000013 | -1.29% | 0.00001 | 0.000011 | 0.00000975 | 319,071.00 |
| Mar 03 2024 | 0.00001 | 0.00000029 | 2.97% | 0.00000956 | 0.00001 | 0.00000950 | 295,416.00 |
| Mar 02 2024 | 0.00000976 | -0.00000005 | -0.51% | 0.00000995 | 0.00001 | 0.00000913 | 319,716.00 |
| Mar 01 2024 | 0.00000981 | 0.00000038 | 4.03% | 0.00000928 | 0.00001 | 0.00000917 | 273,821.00 |
| Feb 29 2024 | 0.00000943 | 0.00000063 | 7.16% | 0.00000894 | 0.00000949 | 0.00000859 | 385,856.00 |
| Feb 28 2024 | 0.00000880 | -0.00000030 | -3.30% | 0.00000910 | 0.00000957 | 0.00000844 | 362,088.00 |
| Feb 27 2024 | 0.00000910 | -0.00000100 | -9.85% | 0.00001 | 0.00001 | 0.00000887 | 397,821.00 |
| Feb 26 2024 | 0.00001 | -0.00000300 | -23.31% | 0.000013 | 0.000013 | 0.00001 | 294,292.00 |
| Feb 25 2024 | 0.000013 | -0.00000018 | -1.38% | 0.000013 | 0.000013 | 0.000012 | 298,132.00 |
| Feb 24 2024 | 0.000013 | 0.00000028 | 2.19% | 0.000013 | 0.000013 | 0.000012 | 305,508.00 |
| Feb 23 2024 | 0.000013 | -0.00000033 | -2.52% | 0.000013 | 0.000014 | 0.000013 | 277,607.00 |
| Feb 22 2024 | 0.000013 | -0.00000014 | -1.06% | 0.000013 | 0.000014 | 0.000013 | 203,400.00 |
| Feb 21 2024 | 0.000013 | -0.00000001 | -0.08% | 0.000013 | 0.000014 | 0.000013 | 243,508.00 |
| Feb 20 2024 | 0.000013 | -0.00000047 | -3.43% | 0.000014 | 0.000014 | 0.000013 | 330,505.00 |
| Feb 19 2024 | 0.000014 | 0.00000014 | 1.03% | 0.000014 | 0.000014 | 0.000013 | 334,402.00 |
| Feb 18 2024 | 0.000014 | -0.00000071 | -4.97% | 0.000014 | 0.000014 | 0.000014 | 254,783.00 |
| Feb 17 2024 | 0.000014 | 0.00000012 | 0.85% | 0.000014 | 0.000015 | 0.000014 | 257,581.00 |
| Feb 16 2024 | 0.000014 | -0.00000006 | -0.42% | 0.000014 | 0.000015 | 0.000014 | 272,776.00 |
| Feb 15 2024 | 0.000014 | -0.00000002 | -0.14% | 0.000014 | 0.000016 | 0.000014 | 309,576.00 |
| Feb 14 2024 | 0.000014 | -0.00000044 | -3.00% | 0.000015 | 0.000015 | 0.000014 | 298,998.00 |
| Feb 13 2024 | 0.000015 | -0.00000051 | -3.36% | 0.000015 | 0.000016 | 0.000014 | 280,060.00 |
| Feb 12 2024 | 0.000015 | -0.00000064 | -4.04% | 0.000016 | 0.000016 | 0.000015 | 230,624.00 |
| Feb 11 2024 | 0.000016 | -0.00000081 | -4.86% | 0.000017 | 0.000017 | 0.000016 | 299,398.00 |
| Feb 10 2024 | 0.000017 | -0.00000014 | -0.83% | 0.000017 | 0.000017 | 0.000016 | 289,872.00 |
| Feb 09 2024 | 0.000017 | -0.00000100 | -5.58% | 0.000018 | 0.000018 | 0.000016 | 265,698.00 |
| Feb 08 2024 | 0.000018 | 0.00000100 | 5.96% | 0.000017 | 0.000018 | 0.000017 | 224,447.00 |
| Feb 07 2024 | 0.000017 | -0.00000072 | -4.12% | 0.000018 | 0.000018 | 0.000016 | 187,973.00 |
| Feb 06 2024 | 0.000017 | -0.00000200 | -10.48% | 0.000019 | 0.000019 | 0.000017 | 210,463.00 |
| Feb 05 2024 | 0.000019 | -0.00000005 | -0.26% | 0.000019 | 0.000019 | 0.000018 | 198,730.00 |
| Feb 04 2024 | 0.000019 | 0.00000027 | 1.43% | 0.000019 | 0.000019 | 0.000018 | 191,547.00 |
| Feb 03 2024 | 0.000019 | 0.00000015 | 0.80% | 0.000019 | 0.000019 | 0.000018 | 264,774.00 |
| Feb 02 2024 | 0.000019 | -0.00000073 | -3.76% | 0.000019 | 0.00002 | 0.000019 | 214,842.00 |
| Feb 01 2024 | 0.000019 | -0.00000200 | -9.50% | 0.000021 | 0.000021 | 0.000019 | 168,768.00 |
| Jan 31 2024 | 0.000021 | 0.00000300 | 16.69% | 0.000018 | 0.000021 | 0.000017 | 193,559.00 |
| Jan 30 2024 | 0.000018 | 0.00000300 | 20.23% | 0.000015 | 0.000036 | 0.000015 | 236,939.00 |
| Jan 29 2024 | 0.000015 | 0.00000200 | 15.21% | 0.000013 | 0.000015 | 0.000012 | 298,289.00 |
| Jan 28 2024 | 0.000013 | -0.00000030 | -2.23% | 0.000013 | 0.000014 | 0.000013 | 325,892.00 |
| Jan 27 2024 | 0.000013 | 0.00000021 | 1.59% | 0.000013 | 0.000014 | 0.000013 | 317,535.00 |
