Zelwin (ZLW) historical data and Live price

zelwin

Zelwin

ZLW
$ 5.40 + 0.87 % 0.00009476 BTC
MARKET CAP
381.376 M
24H VOLUME
355.764 k
CIRC.SUPPLY
70.684 M
MAX SUPPLY
300 M
Rank238
1H -1.18 %
24H 0.87 %
7D -0.88 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/26/215.1695.4755.1045.413317,372.24382,626,062.68
4/25/215.1325.1815.1235.17317,219.61365,415,949.58
4/24/215.135.1355.1225.133343,755.48362,827,265.65
4/23/215.1345.145.1265.129343,988.91362,538,094.77
4/22/215.1235.1355.125.132346,662.36362,777,669.9
4/21/215.1245.1275.1175.124364,230.29362,172,483.88
4/20/215.1275.1295.1195.124347,437.86362,177,358.16
4/19/215.1395.145.1095.129344,621.16362,504,241.84
4/18/215.2125.2765.1245.138321,574.81363,162,231.11
4/17/215.385.4475.185.212284,919.68368,380,771.43
4/16/215.3375.3825.3335.38261,056.87380,306,088.68
4/15/215.35.3645.2965.339283,428.24377,370,256.74
4/14/215.3385.365.2875.3322,352.83374,624,959.19
4/13/215.2835.3635.2755.338340,426377,287,893.64
4/12/215.8595.8595.2835.283312,200.91373,388,536.26
4/11/215.8735.8795.8415.859266,065.85414,157,890.33
4/10/215.8675.8915.8425.873155,464.46415,113,701.11
4/9/215.9285.9435.8515.867134,539.26414,680,559.94
4/8/215.925.9345.8875.928136,638.77419,046,926.43
4/7/215.8835.9365.8795.92254,579.79418,425,196.34
4/6/215.8715.8855.8525.883252,661.58415,820,684.28
4/5/215.9255.945.8625.871246,829.91414,956,877.52
4/4/215.8775.9685.8725.924237,179.26418,758,911.19
4/3/215.8855.9225.8225.878281,230.84415,471,591.56
4/2/215.8535.8945.8195.885280,816.43415,991,105.06
4/1/215.8685.8915.8265.853270,268.64413,725,464.05
3/31/215.8595.8895.8465.867287,960.15414,703,096.26
3/30/215.8825.9015.8515.858284,842.33414,065,863.26
3/29/215.8845.8915.8665.883290,918.03415,805,371.48
3/28/215.8985.9045.8795.885294,910.93415,965,772.14
3/27/215.9085.915.8765.898266,218.86416,863,268.81
3/26/215.5285.9175.5025.909291,098.72417,653,420.96
3/25/215.5045.5345.4755.528271,543.73390,738,138.46
3/24/215.5355.575.4725.504201,079.77389,064,052.94
3/23/215.5345.5625.2595.534264,884.09391,193,966.6
3/22/214.8795.6444.8455.534199,937.07391,170,509.94
3/21/214.8534.8894.814.879168,111.78344,856,227.79
3/20/214.8724.9154.8224.854176,086.12343,069,073.89
3/19/214.8524.8914.8444.872152,705.58344,405,131.99
3/18/214.8584.8914.8484.853180,634.65342,998,580.73
3/17/214.8514.8974.7894.858193,905.13343,354,072.97
3/16/214.8454.8784.7684.851158,735.76342,881,861.82
3/15/214.8734.8854.8444.844237,922.35342,393,013.79
3/14/214.8754.8924.8714.873160,925.28344,437,606.76
3/13/214.8934.94.8674.875159,134.9344,609,755.03
3/12/214.8724.8954.8494.892167,591.98345,818,016.51
3/11/214.7764.894.7234.87282,248.43344,371,931.79
3/10/214.7744.7914.714.776110,202.41337,575,116.01
3/9/214.7924.7984.7084.774105,533.33337,455,226.35
3/8/214.7954.84.7684.792139,634.05338,534,035.55
3/7/214.7814.7974.7624.796151,333.27338,846,720.64
3/6/214.7794.7894.764.781148,589.91337,768,899.7
3/5/214.7174.8084.6664.779164,200.43337,599,386.15
3/4/214.7484.7864.7014.717192,963.4333,256,358.66
3/3/214.7844.7944.724.74859,721.03335,428,179.23
3/2/214.7974.8014.7634.784162,582.78337,948,353.18
3/1/214.4344.8234.3924.797146,643.93338,891,612.46
2/28/214.5024.5024.3634.434108,966.85313,279,163.05
2/27/214.484.524.3354.502162,422.48318,069,729.44
2/26/214.484.5124.44.48130,713.21316,509,423.58
2/25/214.4934.5284.484.48127,853.89316,526,754.09
2/24/214.4994.5474.4534.493120,020.89317,413,907.29
2/23/214.5044.5383.7844.499191,688.42317,867,909.32
2/22/214.4864.5084.4694.504174,602.93318,165,857.61
2/21/214.4914.5044.454.486147,474.92316,895,957.79
2/20/214.5034.514.4824.491151,755.42317,281,516.32
2/19/214.4984.5174.4934.503153,064.82318,141,888.57
2/18/214.5154.5294.494.498138,962.31317,770,034.05
2/17/214.5074.5174.5014.51598,755.24318,967,909.44
2/16/214.454.514.4474.508110,222.02318,474,576.02
2/15/214.5094.5124.444.4518,905.85314,358,004.18
2/14/214.514.5154.5084.509205,632.99318,551,226.59
2/13/214.5154.524.3984.509377,318.48318,586,065.44
2/12/214.5634.5744.4644.515442,569.88319,006,282.04
2/11/214.4934.5854.4334.564312,596.33322,423,267.04
2/10/214.4954.4954.4274.493298,076.63317,414,596.68
2/9/214.3634.514.1824.495277,023.88317,542,922.78
2/8/214.384.4354.3464.362265,225.28308,187,531.01
2/7/214.434.4324.1774.38279,260.43309,467,493.38
2/6/214.2924.4334.234.43256,616.19312,953,933.75
2/5/214.4214.4744.2754.292269,077.54303,206,768.47
2/4/214.7514.8044.3154.421141,969.75312,328,035.02
2/3/214.5044.7514.4544.751813,766.5335,643,401.97
2/2/214.3744.5414.2474.505811,208.73318,296,869.31
2/1/214.3534.3954.3364.373630,555.37308,919,415.3
1/31/214.3644.3794.2884.353650,412.85307,561,754.86
1/30/214.3634.4034.3274.364685,212.74308,289,527.71
1/29/214.3844.4454.3084.364676,326.09308,277,411.4
1/28/214.4294.4754.3444.382643,978.85309,592,709.06
1/27/214.0684.5574.0434.42997,652.375312,928,303.687