Unizen Historical Data

ZCX Page 13
Download
Date Close Price change Market cap Trading volume
Aug 21, 2024 $ 0.0878
+3.71%
$ 60.71 million $ 1.9 million
Aug 20, 2024 $ 0.0846
+7.17%
$ 58.54 million $ 1.72 million
Aug 19, 2024 $ 0.079
-0.42%
$ 54.62 million $ 1.45 million
Aug 18, 2024 $ 0.0793
+3.29%
$ 54.85 million $ 1.71 million
Aug 17, 2024 $ 0.0768
+1.14%
$ 53.11 million $ 2.44 million
Aug 16, 2024 $ 0.0759
+12.33%
$ 52.51 million $ 2.18 million
Aug 15, 2024 $ 0.0676
-3.43%
$ 46.8 million $ 1.81 million
Aug 14, 2024 $ 0.07
-3.59%
$ 48.45 million $ 1.53 million
Aug 13, 2024 $ 0.0727
+1.42%
$ 50.26 million $ 1.36 million
Aug 12, 2024 $ 0.0716
+7.91%
$ 49.54 million $ 1.57 million
Aug 11, 2024 $ 0.0665
-6.62%
$ 46.01 million $ 1.51 million
Aug 10, 2024 $ 0.0712
+0.52%
$ 49.27 million $ 1.61 million
Aug 9, 2024 $ 0.0709
-1.25%
$ 49.02 million $ 1.73 million
Aug 8, 2024 $ 0.0718
+17.08%
$ 49.64 million $ 1.68 million
Aug 7, 2024 $ 0.0613
-11.68%
$ 42.4 million $ 2.74 million
Aug 6, 2024 $ 0.0688
+15.19%
$ 47.58 million $ 3.88 million
Aug 5, 2024 $ 0.0597
-16.20%
$ 41.31 million $ 4.28 million
Aug 4, 2024 $ 0.0713
-3.77%
$ 49.29 million $ 1.76 million
Aug 3, 2024 $ 0.0741
-6.35%
$ 51.24 million $ 2.48 million
Aug 2, 2024 $ 0.0791
-8.58%
$ 54.71 million $ 2.53 million
Aug 1, 2024 $ 0.0865
+1.90%
$ 59.85 million $ 1.02 million
Jul 31, 2024 $ 0.0849
-4.57%
$ 58.73 million $ 2.09 million
Jul 30, 2024 $ 0.0889
-3.76%
$ 61.49 million $ 1.51 million
Jul 29, 2024 $ 0.0923
+0.58%
$ 63.89 million $ 407,894
Jul 28, 2024 $ 0.0918
-8.13%
$ 63.52 million $ 167,774
Jul 27, 2024 $ 0.0999
-1.71%
$ 69.14 million $ 134,986
Jul 26, 2024 $ 0.102
+4.23%
$ 70.35 million $ 644,315
Jul 25, 2024 $ 0.0975
-8.24%
$ 67.46 million $ 3.53 million
Jul 24, 2024 $ 0.106
+4.78%
$ 73.5 million $ 6.18 million
Jul 23, 2024 $ 0.101
-6.44%
$ 70.15 million $ 9.77 million
Jul 22, 2024 $ 0.108
-5.80%
$ 74.96 million $ 9.76 million
Jul 21, 2024 $ 0.115
+2.80%
$ 79.51 million $ 11.57 million
Jul 20, 2024 $ 0.112
+3.35%
$ 77.34 million $ 8.86 million
Jul 19, 2024 $ 0.108
+2.13%
$ 74.83 million $ 2.63 million
Jul 18, 2024 $ 0.106
+2.01%
$ 73.32 million $ 1.96 million
Jul 17, 2024 $ 0.104
-3.37%
$ 71.83 million $ 2.13 million
Jul 16, 2024 $ 0.107
-3.82%
$ 74.33 million $ 2.35 million
Jul 15, 2024 $ 0.112
+18.54%
$ 77.28 million $ 2.33 million
Jul 14, 2024 $ 0.0944
-6.51%
$ 65.33 million $ 2.07 million
Jul 13, 2024 $ 0.101
+2.23%
$ 69.97 million $ 1.79 million
Jul 12, 2024 $ 0.099
+1.07%
$ 68.55 million $ 1.77 million
Jul 11, 2024 $ 0.098
-2.86%
$ 67.91 million $ 2.91 million
Jul 10, 2024 $ 0.101
+0.08%
$ 69.99 million $ 5.81 million
Jul 9, 2024 $ 0.101
+3.19%
$ 69.92 million $ 7.57 million
Jul 8, 2024 $ 0.0981
+5.01%
$ 67.96 million $ 6.97 million
Jul 7, 2024 $ 0.0934
-9.78%
$ 64.71 million $ 9.48 million
Jul 6, 2024 $ 0.103
+8.51%
$ 71.7 million $ 10.7 million
Jul 5, 2024 $ 0.0952
-2.38%
$ 65.96 million $ 13.63 million
Jul 4, 2024 $ 0.0968
-17.87%
$ 67.07 million $ 28.38 million
Jul 3, 2024 $ 0.118
-7.53%
$ 81.68 million $ 6.13 million