Unizen Historical Data

ZCX Page 18
Download
Date Close Price change Market cap Trading volume
Dec 18, 2023 $ 0.177
-4.25%
$ 104.44 million $ 4.54 million
Dec 17, 2023 $ 0.185
+58.15%
$ 108.84 million $ 4.1 million
Dec 16, 2023 $ 0.117
+30.24%
$ 68.78 million $ 2.7 million
Dec 15, 2023 $ 0.0854
-7.93%
$ 50.3 million $ 684,531
Dec 14, 2023 $ 0.0928
+1.06%
$ 54.65 million $ 471,904
Dec 13, 2023 $ 0.0921
+8.69%
$ 54.24 million $ 565,705
Dec 12, 2023 $ 0.0847
-37.19%
$ 49.91 million $ 1.34 million
Dec 11, 2023 $ 0.135
-8.30%
$ 79.46 million $ 1.42 million
Dec 10, 2023 $ 0.147
-4.04%
$ 86.58 million $ 1.86 million
Dec 9, 2023 $ 0.153
+59.01%
$ 90.06 million $ 1.71 million
Dec 8, 2023 $ 0.0961
-3.45%
$ 56.63 million $ 2.18 million
Dec 7, 2023 $ 0.0996
+11.55%
$ 58.66 million $ 1.99 million
Dec 6, 2023 $ 0.0893
-1.82%
$ 52.58 million $ 1.92 million
Dec 5, 2023 $ 0.0909
+0.61%
$ 53.56 million $ 1.6 million
Dec 4, 2023 $ 0.0904
-3.84%
$ 53.24 million $ 1.88 million
Dec 3, 2023 $ 0.0939
+3.33%
$ 55.32 million $ 2.16 million
Dec 2, 2023 $ 0.0909
-1.47%
$ 53.54 million $ 1.83 million
Dec 1, 2023 $ 0.0922
+6.67%
$ 54.34 million $ 1.75 million
Nov 30, 2023 $ 0.0865
-0.92%
$ 50.95 million $ 1.63 million
Nov 29, 2023 $ 0.0873
-5.04%
$ 51.42 million $ 1.72 million
Nov 28, 2023 $ 0.0919
+3.26%
$ 54.15 million $ 1.75 million
Nov 27, 2023 $ 0.089
-7.32%
$ 52.44 million $ 1.63 million
Nov 26, 2023 $ 0.096
-10.60%
$ 56.57 million $ 1.47 million
Nov 25, 2023 $ 0.107
-4.71%
$ 63.28 million $ 2.04 million
Nov 24, 2023 $ 0.113
+13.16%
$ 66.41 million $ 2.14 million
Nov 23, 2023 $ 0.0995
+17.08%
$ 58.63 million $ 1.58 million
Nov 22, 2023 $ 0.085
+9.19%
$ 50.08 million $ 1.62 million
Nov 21, 2023 $ 0.0779
-1.22%
$ 45.86 million $ 1.92 million
Nov 20, 2023 $ 0.0788
-7.07%
$ 46.42 million $ 1.09 million
Nov 19, 2023 $ 0.0848
+3.75%
$ 49.95 million $ 861,417
Nov 18, 2023 $ 0.0817
+5.11%
$ 48.14 million $ 1.26 million
Nov 17, 2023 $ 0.0778
-2.28%
$ 45.8 million $ 2.17 million
Nov 16, 2023 $ 0.0796
-54.70%
$ 46.88 million $ 3.53 million
Nov 15, 2023 $ 0.184
+7.78%
$ 108.5 million $ 2.39 million
Nov 14, 2023 $ 0.17
+112.11%
$ 100.39 million $ 2.24 million
Nov 13, 2023 $ 0.0804
-52.07%
$ 47.36 million $ 1.82 million
Nov 12, 2023 $ 0.168
+127.15%
$ 98.8 million $ 2.2 million
Nov 11, 2023 $ 0.0738
+16.31%
$ 43.48 million $ 3.36 million
Nov 10, 2023 $ 0.0635
-45.04%
$ 37.39 million $ 1.01 million
Nov 9, 2023 $ 0.115
+107.10%
$ 67.57 million $ 1.38 million
Nov 8, 2023 $ 0.0554
+1.41%
$ 32.62 million $ 520,410
Nov 7, 2023 $ 0.0546
-0.55%
$ 32.17 million $ 1 million
Nov 6, 2023 $ 0.055
+1.03%
$ 32.4 million $ 244,545
Nov 5, 2023 $ 0.0544
-0.96%
$ 32.05 million $ 224,670
Nov 4, 2023 $ 0.0549
-1.46%
$ 32.34 million $ 390,214
Nov 3, 2023 $ 0.0557
+1.11%
$ 32.84 million $ 456,873
Nov 2, 2023 $ 0.0551
-6.25%
$ 32.47 million $ 447,139
Nov 1, 2023 $ 0.0588
-0.60%
$ 34.63 million $ 474,670
Oct 31, 2023 $ 0.0592
-1.41%
$ 34.85 million $ 747,526
Oct 30, 2023 $ 0.0601
+6.91%
$ 35.41 million $ 741,744