Zefi Historical Data

ZTK Page 3
Download
Date Close Price change Market cap Trading volume
Sep 29, 2024 $ 0.0313
+8.75%
$ 31.26 million $ 208,862
Sep 28, 2024 $ 0.0287
-11.05%
$ 28.75 million $ 222,716
Sep 27, 2024 $ 0.032
-0.49%
$ 32 million $ 219,259
Sep 26, 2024 $ 0.0323
+0.40%
$ 32.32 million $ 217,046
Sep 25, 2024 $ 0.0322
+1.85%
$ 32.22 million $ 221,177
Sep 24, 2024 $ 0.0316
-0.71%
$ 31.58 million $ 220,226
Sep 23, 2024 $ 0.0318
-0.85%
$ 31.8 million $ 228,596
Sep 22, 2024 $ 0.0319
+1.46%
$ 31.85 million $ 218,883
Sep 21, 2024 $ 0.0313
+5.81%
$ 31.27 million $ 259,987
Sep 20, 2024 $ 0.0298
-0.63%
$ 29.79 million $ 474,379
Sep 19, 2024 $ 0.0301
+0.32%
$ 30.13 million $ 516,997
Sep 18, 2024 $ 0.0298
-5.59%
$ 29.77 million $ 521,835
Sep 17, 2024 $ 0.0312
+1.01%
$ 31.25 million $ 519,304
Sep 16, 2024 $ 0.0308
+5.94%
$ 30.81 million $ 557,807
Sep 15, 2024 $ 0.0289
-4.75%
$ 28.91 million $ 260,489
Sep 14, 2024 $ 0.0254
-12.56%
$ 25.39 million $ 284,057
Sep 13, 2024 $ 0.0292
-4.98%
$ 29.18 million $ 392,399
Sep 12, 2024 $ 0.032
-1.19%
$ 32.04 million $ 64,392
Sep 11, 2024 $ 0.0323
+2.71%
$ 32.33 million $ 62,184
Sep 10, 2024 $ 0.0314
-1.87%
$ 31.39 million $ 61,007
Sep 9, 2024 $ 0.0318
+2.09%
$ 31.76 million $ 85,600
Sep 8, 2024 $ 0.0313
-1.30%
$ 31.33 million $ 61,345
Sep 7, 2024 $ 0.0317
-3.78%
$ 31.74 million $ 66,064
Sep 6, 2024 $ 0.0331
-0.62%
$ 33.13 million $ 61,077
Sep 5, 2024 $ 0.0335
-3.01%
$ 33.51 million $ 69,821
Sep 4, 2024 $ 0.0346
+3.81%
$ 34.55 million $ 72,158
Sep 3, 2024 $ 0.0333
-5.97%
$ 33.28 million $ 71,261
Sep 2, 2024 $ 0.0355
-3.48%
$ 35.52 million $ 62,342
Sep 1, 2024 $ 0.0367
-0.07%
$ 36.69 million $ 63,905
Aug 31, 2024 $ 0.0366
+6.63%
$ 36.61 million $ 62,475
Aug 30, 2024 $ 0.0344
-5.73%
$ 34.44 million $ 65,823
Aug 29, 2024 $ 0.0367
+5.05%
$ 36.67 million $ 64,305
Aug 28, 2024 $ 0.0349
-4.63%
$ 34.91 million $ 81,955
Aug 27, 2024 $ 0.0365
+3.15%
$ 36.49 million $ 89,962
Aug 26, 2024 $ 0.0356
-0.27%
$ 35.63 million $ 104,478
Aug 25, 2024 $ 0.0357
+2.26%
$ 35.73 million $ 94,624
Aug 24, 2024 $ 0.0352
+4.23%
$ 35.22 million $ 96,631
Aug 23, 2024 $ 0.0338
+2.74%
$ 33.79 million $ 104,161
Aug 22, 2024 $ 0.0329
+10.50%
$ 32.89 million $ 118,897
Aug 21, 2024 $ 0.0298
+2.78%
$ 29.76 million $ 51,111
Aug 20, 2024 $ 0.029
+1.12%
$ 28.96 million $ 41,202
Aug 19, 2024 $ 0.0286
+1.60%
$ 28.64 million $ 38,924
Aug 18, 2024 $ 0.0282
+0.00%
$ 28.19 million $ 45,854
Aug 17, 2024 $ 0.0282
+0.40%
$ 28.19 million $ 44,039
Aug 16, 2024 $ 0.0281
+0.64%
$ 28.08 million $ 39,547
Aug 15, 2024 $ 0.0279
+1.09%
$ 27.9 million $ 38,762
Aug 14, 2024 $ 0.0276
+1.10%
$ 27.6 million $ 35,520
Aug 13, 2024 $ 0.0273
+0.00%
$ 27.3 million $ 35,835
Aug 12, 2024 $ 0.0273
+1.87%
$ 27.3 million $ 44,874
Aug 11, 2024 $ 0.0268
+0.26%
$ 26.8 million $ 53,900