Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.ZILUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.02032 | -0.00349 | -14.66% | 0.02381 | 0.028783 | 0.02032 | 125.00 |
| May 09 2024 | 0.02381 | 0.00381 | 19.05% | 0.028796 | 0.028796 | 0.0203 | 521.00 |
| May 08 2024 | 0.020 | -0.00365 | -15.43% | 0.02368 | 0.02391 | 0.020 | 2,963,853.00 |
| May 07 2024 | 0.02365 | -0.00048 | -1.99% | 0.02415 | 0.02464 | 0.02352 | 4,232,564.00 |
| May 06 2024 | 0.02413 | -0.0007 | -2.82% | 0.02481 | 0.025493 | 0.02406 | 5,269,565.00 |
| May 05 2024 | 0.02483 | 0.0003 | 1.22% | 0.02457 | 0.025 | 0.02412 | 4,943,613.00 |
| May 04 2024 | 0.02453 | -0.00003 | -0.12% | 0.02457 | 0.02486 | 0.02421 | 4,287,075.00 |
| May 03 2024 | 0.02456 | 0.00108 | 4.60% | 0.02344 | 0.02473 | 0.02321 | 4,869,286.00 |
| May 02 2024 | 0.02348 | 0.00035 | 1.51% | 0.023 | 0.02374 | 0.02234 | 3,699,624.00 |
| May 01 2024 | 0.02313 | 0.00029 | 1.27% | 0.02278 | 0.023462 | 0.0211 | 4,905,202.00 |
| Apr 30 2024 | 0.02284 | -0.00143 | -5.89% | 0.02425 | 0.02457 | 0.02209 | 3,813,357.00 |
| Apr 29 2024 | 0.02427 | -0.00025 | -1.02% | 0.0245 | 0.02487 | 0.02372 | 5,352,070.00 |
| Apr 28 2024 | 0.02452 | -0.00066 | -2.62% | 0.02514 | 0.02563 | 0.0244 | 5,081,944.00 |
| Apr 27 2024 | 0.02518 | 0.00018 | 0.72% | 0.025003 | 0.02541 | 0.02406 | 4,204,423.00 |
| Apr 26 2024 | 0.025 | -0.0008 | -3.10% | 0.0258 | 0.02588 | 0.02482 | 4,725,344.00 |
| Apr 25 2024 | 0.0258 | 0.00017 | 0.66% | 0.02556 | 0.02627 | 0.02484 | 2,923,552.00 |
| Apr 24 2024 | 0.02563 | -0.00163 | -5.98% | 0.0272 | 0.02838 | 0.02525 | 6,899,266.00 |
| Apr 23 2024 | 0.02726 | 0.00065 | 2.44% | 0.02656 | 0.0273 | 0.02612 | 6,124,431.00 |
| Apr 22 2024 | 0.02661 | 0.00076 | 2.94% | 0.0259 | 0.02691 | 0.0258 | 4,669,882.00 |
| Apr 21 2024 | 0.02585 | -0.00054 | -2.05% | 0.02636 | 0.02669 | 0.02533 | 3,569,681.00 |
| Apr 20 2024 | 0.02639 | 0.00147 | 5.90% | 0.02472 | 0.02661 | 0.02452 | 4,647,574.00 |
| Apr 19 2024 | 0.02492 | 0.00057 | 2.34% | 0.02427 | 0.02542 | 0.02242 | 5,477,280.00 |
| Apr 18 2024 | 0.02435 | 0.00097 | 4.15% | 0.02341 | 0.024526 | 0.02265 | 4,185,884.00 |
| Apr 17 2024 | 0.02338 | -0.00091 | -3.75% | 0.0241 | 0.02455 | 0.02256 | 5,280,552.00 |
| Apr 16 2024 | 0.02429 | -0.00004 | -0.16% | 0.02412 | 0.02479 | 0.02303 | 4,556,111.00 |
| Apr 15 2024 | 0.02433 | -0.0008 | -3.18% | 0.02501 | 0.02642 | 0.02333 | 3,635,773.00 |
| Apr 14 2024 | 0.02513 | 0.00145 | 6.12% | 0.02353 | 0.02541 | 0.02227 | 3,603,610.00 |
| Apr 13 2024 | 0.02368 | -0.00427 | -15.28% | 0.02787 | 0.037504 | 0.02049 | 5,683,797.00 |
| Apr 12 2024 | 0.02795 | -0.00573 | -17.01% | 0.03355 | 0.03814 | 0.026 | 7,073,923.00 |
| Apr 11 2024 | 0.03368 | 0.00075 | 2.28% | 0.03294 | 0.03413 | 0.03272 | 4,935,766.00 |
| Apr 10 2024 | 0.03293 | -0.00011 | -0.33% | 0.03292 | 0.03356 | 0.03157 | 4,241,287.00 |
| Apr 09 2024 | 0.03304 | -0.00229 | -6.48% | 0.03546 | 0.03552 | 0.03289 | 4,211,196.00 |
| Apr 08 2024 | 0.03533 | 0.00182 | 5.43% | 0.03339 | 0.03545 | 0.03255 | 5,392,024.00 |
| Apr 07 2024 | 0.03351 | 0.00052 | 1.58% | 0.03303 | 0.03388 | 0.03284 | 5,632,489.00 |
| Apr 06 2024 | 0.03299 | 0.00068 | 2.10% | 0.03222 | 0.03333 | 0.03203 | 3,422,680.00 |
| Apr 05 2024 | 0.03231 | -0.00066 | -2.00% | 0.03288 | 0.03298 | 0.03115 | 3,472,574.00 |
| Apr 04 2024 | 0.03297 | 0.00081 | 2.52% | 0.03187 | 0.0338 | 0.03123 | 3,691,446.00 |
| Apr 03 2024 | 0.03216 | 0.004383 | 15.78% | 0.033681 | 0.033681 | 0.03131 | 241,771.00 |
| Apr 02 2024 | 0.027777 | -0.011086 | -28.53% | 0.035556 | 0.038863 | 0.027777 | 614.00 |
| Apr 01 2024 | 0.038863 | 0.000083 | 0.21% | 0.03895 | 0.03895 | 0.037732 | 567,177.00 |
| Mar 31 2024 | 0.03878 | 0.00166 | 4.47% | 0.03686 | 0.0403 | 0.03669 | 5,544,561.00 |
| Mar 30 2024 | 0.03712 | 0.00031 | 0.84% | 0.03672 | 0.03825 | 0.03631 | 5,322,134.00 |
| Mar 29 2024 | 0.03681 | -0.00047 | -1.26% | 0.03728 | 0.03743 | 0.03581 | 3,987,150.00 |
| Mar 28 2024 | 0.03728 | 0.00181 | 5.10% | 0.03546 | 0.03817 | 0.03454 | 4,715,261.00 |
| Mar 27 2024 | 0.03547 | -0.00183 | -4.91% | 0.03737 | 0.03782 | 0.03467 | 3,413,472.00 |
| Mar 26 2024 | 0.0373 | 0.00154 | 4.31% | 0.03595 | 0.03844 | 0.03586 | 5,077,071.00 |
| Mar 25 2024 | 0.03576 | 0.00182 | 5.36% | 0.03393 | 0.03633 | 0.03341 | 6,763,571.00 |
| Mar 24 2024 | 0.03394 | 0.00102 | 3.10% | 0.03282 | 0.03405 | 0.03221 | 5,162,321.00 |
| Mar 23 2024 | 0.03292 | 0.00031 | 0.95% | 0.03259 | 0.03395 | 0.03233 | 3,041,525.00 |
| Mar 22 2024 | 0.03261 | -0.00104 | -3.09% | 0.03365 | 0.03495 | 0.03184 | 4,755,767.00 |
| Mar 21 2024 | 0.03365 | -0.0004 | -1.17% | 0.03398 | 0.03468 | 0.03277 | 3,778,037.00 |
| Mar 20 2024 | 0.03405 | 0.00325 | 10.55% | 0.03082 | 0.0341 | 0.02943 | 3,973,199.00 |
| Mar 19 2024 | 0.0308 | -0.00099 | -3.11% | 0.03176 | 0.03299 | 0.02766 | 6,656,473.00 |
| Mar 18 2024 | 0.03179 | -0.00209 | -6.17% | 0.0339 | 0.03437 | 0.0311 | 4,340,506.00 |
| Mar 17 2024 | 0.03388 | 0.00101 | 3.07% | 0.0331 | 0.03441 | 0.0306 | 3,496,697.00 |
| Mar 16 2024 | 0.03287 | -0.0039 | -10.61% | 0.03676 | 0.03746 | 0.03228 | 4,220,163.00 |
| Mar 15 2024 | 0.03677 | -0.00257 | -6.53% | 0.0394 | 0.04096 | 0.03342 | 949,121.00 |
| Mar 14 2024 | 0.03934 | -0.00116 | -2.86% | 0.04049 | 0.04143 | 0.03685 | 3,571,063.00 |
| Mar 13 2024 | 0.0405 | 0.00296 | 7.88% | 0.03765 | 0.04439 | 0.03719 | 4,524,739.00 |
| Mar 12 2024 | 0.03754 | -0.00021 | -0.56% | 0.03787 | 0.03799 | 0.03427 | 4,952,356.00 |
| Mar 11 2024 | 0.03775 | 0.001786 | 4.97% | 0.03582 | 0.042182 | 0.03582 | 959,168.00 |
| Mar 10 2024 | 0.035964 | 0.000864 | 2.46% | 0.04219 | 0.04219 | 0.03519 | 55,386.00 |
| Mar 09 2024 | 0.0351 | 0.00037 | 1.07% | 0.03482 | 0.0359 | 0.03449 | 1,045,328.00 |
| Mar 08 2024 | 0.03473 | -0.00068 | -1.92% | 0.03543 | 0.03576 | 0.03294 | 3,505,131.00 |
| Mar 07 2024 | 0.03541 | -0.00133 | -3.62% | 0.03648 | 0.0365 | 0.03395 | 1,744,899.00 |
| Mar 06 2024 | 0.03674 | 0.006553 | 21.71% | 0.02992 | 0.046662 | 0.02624 | 55,754.00 |
| Mar 05 2024 | 0.030187 | -0.002083 | -6.45% | 0.03217 | 0.03617 | 0.027764 | 5,545,446.00 |
| Mar 04 2024 | 0.03227 | 0.00213 | 7.07% | 0.03023 | 0.03345 | 0.0298 | 9,316,468.00 |
| Mar 03 2024 | 0.03014 | -0.00122 | -3.89% | 0.03132 | 0.03161 | 0.028 | 4,143,941.00 |
| Mar 02 2024 | 0.03136 | 0.00218 | 7.47% | 0.02955 | 0.03152 | 0.02912 | 6,856,308.00 |
| Mar 01 2024 | 0.02918 | 0.00136 | 4.89% | 0.0278 | 0.02922 | 0.02776 | 4,163,562.00 |
| Feb 29 2024 | 0.02782 | 0.00051 | 1.87% | 0.02707 | 0.02937 | 0.02683 | 3,331,477.00 |
| Feb 28 2024 | 0.02731 | 0.00118 | 4.52% | 0.02623 | 0.0313 | 0.02539 | 5,550,507.00 |
| Feb 27 2024 | 0.02613 | 0.00027 | 1.04% | 0.025908 | 0.02733 | 0.02559 | 3,854,005.00 |
| Feb 26 2024 | 0.02586 | 0.00033 | 1.29% | 0.025724 | 0.02659 | 0.024252 | 6,740,583.00 |
| Feb 25 2024 | 0.02553 | 0.00149 | 6.20% | 0.02402 | 0.026051 | 0.023418 | 5,503,329.00 |
| Feb 24 2024 | 0.02404 | 0.00093 | 4.02% | 0.0231 | 0.024401 | 0.022571 | 6,591,414.00 |
| Feb 23 2024 | 0.02311 | -0.000332 | -1.42% | 0.02342 | 0.02356 | 0.022425 | 5,307,515.00 |
| Feb 22 2024 | 0.023442 | 0.000562 | 2.46% | 0.0229 | 0.02371 | 0.022421 | 5,476,565.00 |
| Feb 21 2024 | 0.02288 | -0.00061 | -2.60% | 0.02351 | 0.024379 | 0.02206 | 3,725,578.00 |
| Feb 20 2024 | 0.02349 | -0.00079 | -3.25% | 0.02433 | 0.02453 | 0.02255 | 6,807,093.00 |
| Feb 19 2024 | 0.02428 | 0.00125 | 5.43% | 0.02303 | 0.0245 | 0.02303 | 4,540,541.00 |
| Feb 18 2024 | 0.02303 | 0.00016 | 0.70% | 0.02286 | 0.02303 | 0.02256 | 1,068,626.00 |
| Feb 17 2024 | 0.02287 | -0.00029 | -1.25% | 0.02318 | 0.02324 | 0.02202 | 4,330,192.00 |
| Feb 16 2024 | 0.02316 | 0.00038 | 1.67% | 0.02284 | 0.02354 | 0.022394 | 4,198,818.00 |
| Feb 15 2024 | 0.02278 | 0.00091 | 4.16% | 0.021863 | 0.02307 | 0.02176 | 4,551,670.00 |
| Feb 14 2024 | 0.02187 | 0.00065 | 3.06% | 0.02124 | 0.02206 | 0.02103 | 4,399,079.00 |
| Feb 13 2024 | 0.02122 | -0.00032 | -1.49% | 0.02155 | 0.02165 | 0.02077 | 6,804,033.00 |
| Feb 12 2024 | 0.02154 | 0.00052 | 2.47% | 0.02104 | 0.021646 | 0.02065 | 6,072,618.00 |
| Feb 11 2024 | 0.02102 | 0.00002 | 0.10% | 0.02102 | 0.02151 | 0.02087 | 6,491,563.00 |
| Feb 10 2024 | 0.021 | -0.00019 | -0.90% | 0.021203 | 0.02134 | 0.02064 | 5,203,690.00 |
