ZELIX Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.00010057 | $0.00010289 | $0.0000964 | $0.0000965 | $376,790.24 |
| 2024-12-11 | $0.00009669 | $0.00010001 | $0.00009256 | $0.00010001 | $414,526.87 |
| 2024-12-10 | $0.000098 | $0.0001016 | $0.00009553 | $0.0000976 | $583,056.11 |
| 2024-12-09 | $0.0001205 | $0.00012157 | $0.0000943 | $0.00009803 | $387,735.66 |
| 2024-12-08 | $0.0001179 | $0.0001248 | $0.00010594 | $0.0001204 | $380,392.09 |
| 2024-12-07 | $0.0001034 | $0.00011615 | $0.000098 | $0.00011615 | $325,588.83 |
| 2024-12-06 | $0.00009593 | $0.00010528 | $0.00008724 | $0.0001035 | $513,706.12 |
| 2024-12-05 | $0.00008203 | $0.00010528 | $0.00007961 | $0.00009593 | $696,602.15 |
| 2024-12-04 | $0.00008611 | $0.00008697 | $0.00008194 | $0.00008194 | $426,042.02 |
| 2024-12-03 | $0.00007736 | $0.00008799 | $0.00007711 | $0.0000862 | $550,713.72 |
| 2024-12-02 | $0.00008204 | $0.00008534 | $0.00007643 | $0.00007736 | $454,848.60 |
| 2024-12-01 | $0.0000716 | $0.0001061 | $0.00006991 | $0.00008168 | $450,424.71 |
| 2024-11-30 | $0.00006823 | $0.00007192 | $0.0000657 | $0.00007148 | $324,606.45 |
| 2024-11-29 | $0.0000624 | $0.00006883 | $0.0000619 | $0.00006813 | $312,136.86 |
| 2024-11-28 | $0.00006349 | $0.00006408 | $0.00006051 | $0.0000623 | $327,441.93 |
| 2024-11-27 | $0.00006015 | $0.0000644 | $0.00005902 | $0.00006339 | $347,086.26 |
| 2024-11-26 | $0.0000678 | $0.0000685 | $0.0000574 | $0.00006015 | $372,611.33 |
| 2024-11-25 | $0.0000607 | $0.0000685 | $0.0000597 | $0.0000679 | $384,916.70 |
| 2024-11-24 | $0.00006461 | $0.00006828 | $0.0000607 | $0.0000607 | $360,926.75 |
| 2024-11-23 | $0.0000593 | $0.00006491 | $0.0000584 | $0.00006471 | $421,098.18 |
| 2024-11-22 | $0.00006356 | $0.000066 | $0.00005811 | $0.0000596 | $359,511.03 |
| 2024-11-21 | $0.00005659 | $0.00006445 | $0.00005648 | $0.00006375 | $352,978.57 |
| 2024-11-20 | $0.00005811 | $0.0000585 | $0.0000548 | $0.0000563 | $218,889.54 |
| 2024-11-19 | $0.0000617 | $0.0000618 | $0.000058 | $0.0000583 | $302,458.30 |
| 2024-11-18 | $0.0000588 | $0.0000627 | $0.0000588 | $0.0000617 | $308,606.81 |
| 2024-11-17 | $0.00006067 | $0.0000621 | $0.0000588 | $0.0000588 | $281,422.08 |
| 2024-11-16 | $0.00005951 | $0.00006143 | $0.0000574 | $0.00006085 | $321,921.72 |
| 2024-11-15 | $0.0000614 | $0.000063 | $0.0000592 | $0.00005951 | $327,600.50 |
| 2024-11-14 | $0.0000614 | $0.0000641 | $0.0000607 | $0.0000608 | $514,383.65 |
| 2024-11-13 | $0.00006995 | $0.00007016 | $0.0000614 | $0.0000614 | $512,792.18 |