Zegent AI Historical Data

ZGEN Page 3
Download
Date Close Price change Market cap Trading volume
Dec 30, 2024 $ 0.00192
-1.76%
$ 1.92 million $ 17,179
Dec 29, 2024 $ 0.00198
-2.40%
$ 1.98 million $ 114,786
Dec 28, 2024 $ 0.00191
+8.97%
$ 1.91 million $ 152,284
Dec 27, 2024 $ 0.00172
+14.69%
$ 1.72 million $ 39,689
Dec 26, 2024 $ 0.0015
-21.29%
$ 1.5 million $ 38,342
Dec 25, 2024 $ 0.00177
+31.58%
$ 1.77 million $ 108,264
Dec 24, 2024 $ 0.00137
-0.69%
$ 1.37 million $ 212,766
Dec 23, 2024 $ 0.00139
-25.97%
$ 1.39 million $ 56,814
Dec 22, 2024 $ 0.00187
+0.92%
$ 1.87 million $ 36,566
Dec 21, 2024 $ 0.00175
+5.86%
$ 1.75 million $ 32,634
Dec 20, 2024 $ 0.00166
-3.10%
$ 1.66 million $ 125,512
Dec 19, 2024 $ 0.00164
-26.61%
$ 1.64 million $ 55,263
Dec 18, 2024 $ 0.00229
-12.61%
$ 2.29 million $ 150,158
Dec 17, 2024 $ 0.00258
+1.03%
$ 2.58 million $ 100,758
Dec 16, 2024 $ 0.00273
-21.24%
$ 2.73 million $ 97,997
Dec 15, 2024 $ 0.00348
+43.99%
$ 3.48 million $ 99,810
Dec 14, 2024 $ 0.00241
-21.35%
$ 2.41 million $ 168,020
Dec 13, 2024 $ 0.0031
+27.34%
$ 3.1 million $ 190,290
Dec 12, 2024 $ 0.00249
-4.25%
$ 2.49 million $ 233,528
Dec 11, 2024 $ 0.0027
+3.51%
$ 2.7 million $ 138,984
Dec 10, 2024 $ 0.00261
-31.86%
$ 2.61 million $ 353,334
Dec 9, 2024 $ 0.0038
+12.31%
$ 3.8 million $ 183,820
Dec 8, 2024 $ 0.00338
+1.65%
$ 3.38 million $ 115,305
Dec 7, 2024 $ 0.00335
-0.18%
$ 3.35 million $ 109,786
Dec 6, 2024 $ 0.00326
-5.34%
$ 3.26 million $ 196,263
Dec 5, 2024 $ 0.0033
-8.12%
$ 3.3 million $ 285,910
Dec 4, 2024 $ 0.00492
+5.97%
$ -- $ 514,584
Dec 3, 2024 $ 0.00457
+93.49%
$ 4.57 million $ 492,352
Dec 2, 2024 $ 0.0025
-29.13%
$ 2.5 million $ 299,935
Dec 1, 2024 $ 0.00352
+39.73%
$ 3.8 million $ 592,491
Nov 30, 2024 $ 0.00247
+35.74%
$ 2.47 million $ 159,992
Nov 29, 2024 $ 0.00182
+28.15%
$ 1.82 million $ 101,826
Nov 28, 2024 $ 0.00132
-19.12%
$ 1.32 million $ 56,710
Nov 27, 2024 $ 0.00177
+25.28%
$ 1.77 million $ 128,237
Nov 26, 2024 $ 0.00143
-7.15%
$ 1.43 million $ 149,821
Nov 25, 2024 $ 0.00155
+40.37%
$ 1.55 million $ 507,880
Nov 24, 2024 $ 0.0011
+90.77%
$ 1.1 million $ 138,983
Nov 23, 2024 $ 0.000493
+104.40%
$ 492,786 $ 85,639
Nov 22, 2024 $ 0.000241
+19.57%
$ 265,386 $ 6,799
Nov 21, 2024 $ 0.000202
-3.87%
$ 203,131 $ 2,980
Nov 20, 2024 $ 0.000214
-12.97%
$ 209,249 $ 1,818
Nov 19, 2024 $ 0.000244
+19.85%
$ 244,175 $ 15,744
Nov 18, 2024 $ 0.000206
-5.07%
$ 205,719 $ 20,497
Nov 17, 2024 $ 0.000215
+20.99%
$ 215,141 $ 7,788
Nov 16, 2024 $ 0.000177
-35.48%
$ 176,906 $ 22,264
Nov 15, 2024 $ 0.000277
-11.77%
$ 276,660 $ 23,811
Nov 14, 2024 $ 0.000312
-9.30%
$ 311,531 $ 21,585
Nov 13, 2024 $ 0.000346
-25.99%
$ 345,767 $ 8,019
Nov 12, 2024 $ 0.000466
+11.74%
$ 466,436 $ 27,429
Nov 11, 2024 $ 0.00042
-0.39%
$ 420,435 $ 30,429