Unizen Historical Data

ZCX Page 14
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $0.211
+24.12%
$145.79 million $3.38 million
Dec 5, 2024 $0.17
-5.95%
$117.46 million $2.34 million
Dec 4, 2024 $0.181
+4.48%
$124.88 million $1.97 million
Dec 3, 2024 $0.173
-7.23%
$119.52 million $2.68 million
Dec 2, 2024 $0.187
+7.40%
$128.89 million $7.21 million
Dec 1, 2024 $0.174
+8.34%
$120 million $1.85 million
Nov 30, 2024 $0.161
+5.99%
$110.76 million $2.24 million
Nov 29, 2024 $0.152
+17.40%
$104.65 million $3.98 million
Nov 28, 2024 $0.129
-2.32%
$89.15 million $12.13 million
Nov 27, 2024 $0.132
+14.96%
$91.26 million $9.17 million
Nov 26, 2024 $0.115
+0.55%
$79.36 million $8.6 million
Nov 25, 2024 $0.114
-4.40%
$78.92 million $1.98 million
Nov 24, 2024 $0.12
+3.12%
$82.55 million $1.93 million
Nov 23, 2024 $0.116
+8.37%
$80.05 million $1.78 million
Nov 22, 2024 $0.107
+17.04%
$73.86 million $1.78 million
Nov 21, 2024 $0.0915
+11.69%
$63.16 million $1.66 million
Nov 20, 2024 $0.082
-2.13%
$56.56 million $1.34 million
Nov 19, 2024 $0.0837
-4.81%
$57.79 million $1.27 million
Nov 18, 2024 $0.0879
+3.32%
$60.69 million $1.46 million
Nov 17, 2024 $0.0851
+3.61%
$58.74 million $1.35 million
Nov 16, 2024 $0.0822
+1.88%
$56.79 million $1.26 million
Nov 15, 2024 $0.0806
-0.03%
$55.74 million $1.5 million
Nov 14, 2024 $0.0807
-2.72%
$55.76 million $2.07 million
Nov 13, 2024 $0.0829
-7.37%
$57.32 million $2.35 million
Nov 12, 2024 $0.0895
-7.28%
$61.88 million $2.31 million
Nov 11, 2024 $0.0965
+15.16%
$66.74 million $2.05 million
Nov 10, 2024 $0.0841
+5.77%
$58.12 million $1.73 million
Nov 9, 2024 $0.0795
+6.73%
$54.95 million $1.34 million
Nov 8, 2024 $0.0745
-2.48%
$51.49 million $1.39 million
Nov 7, 2024 $0.0764
-0.42%
$52.8 million $1.43 million
Nov 6, 2024 $0.0769
+13.83%
$53.14 million $1.76 million
Nov 5, 2024 $0.0675
+0.20%
$46.68 million $1.23 million
Nov 4, 2024 $0.0673
-9.78%
$46.54 million $1.09 million
Nov 3, 2024 $0.0746
-3.57%
$51.59 million $880,070
Nov 2, 2024 $0.0774
-3.99%
$53.5 million $809,629
Nov 1, 2024 $0.0806
+4.99%
$55.72 million $1.34 million
Oct 31, 2024 $0.0768
-4.85%
$53.07 million $1.06 million
Oct 30, 2024 $0.0807
+3.07%
$55.77 million $1.16 million
Oct 29, 2024 $0.0783
+5.61%
$54.11 million $1.28 million
Oct 28, 2024 $0.0741
+2.09%
$51.24 million $1.01 million
Oct 27, 2024 $0.0726
-1.58%
$50.19 million $759,930
Oct 26, 2024 $0.0738
-1.04%
$51 million $1.47 million
Oct 25, 2024 $0.0746
-4.13%
$51.54 million $1.21 million
Oct 24, 2024 $0.0778
+0.84%
$53.76 million $1.07 million
Oct 23, 2024 $0.0771
-3.83%
$53.31 million $997,841
Oct 22, 2024 $0.0802
-3.74%
$55.44 million $955,096
Oct 21, 2024 $0.0833
-3.03%
$57.59 million $1.33 million
Oct 20, 2024 $0.0859
+10.00%
$59.39 million $809,969
Oct 19, 2024 $0.0781
+3.12%
$53.99 million $856,099
Oct 18, 2024 $0.0757
-2.00%
$52.36 million $1.06 million