ZTX Historical Data

ZTX Page 10
Download
Date Close Price change Market cap Trading volume
Mar 2, 2025 $ 0.00371
+4.41%
$ 15.6 million $ 344,509
Mar 1, 2025 $ 0.00355
-0.38%
$ 14.94 million $ 662,246
Feb 28, 2025 $ 0.00351
-7.37%
$ 14.76 million $ 536,974
Feb 27, 2025 $ 0.00379
+3.10%
$ 15.95 million $ 157,956
Feb 26, 2025 $ 0.00368
-2.00%
$ 15.47 million $ 191,490
Feb 25, 2025 $ 0.00375
-0.26%
$ 15.78 million $ 336,842
Feb 24, 2025 $ 0.00376
-9.84%
$ 15.82 million $ 442,011
Feb 23, 2025 $ 0.00417
-1.06%
$ 17.55 million $ 139,121
Feb 22, 2025 $ 0.0042
+0.62%
$ 17.68 million $ 192,774
Feb 21, 2025 $ 0.00418
+0.10%
$ 17.57 million $ 244,409
Feb 20, 2025 $ 0.00417
+0.78%
$ 17.56 million $ 294,258
Feb 19, 2025 $ 0.00414
-1.03%
$ 17.42 million $ 137,150
Feb 18, 2025 $ 0.00415
-2.48%
$ 17.46 million $ 429,418
Feb 17, 2025 $ 0.00425
-3.21%
$ 17.88 million $ 559,241
Feb 16, 2025 $ 0.00439
-4.75%
$ 18.48 million $ 432,960
Feb 15, 2025 $ 0.00459
-1.01%
$ 19.3 million $ 298,029
Feb 14, 2025 $ 0.00465
+1.09%
$ 19.56 million $ 188,892
Feb 13, 2025 $ 0.0046
-1.67%
$ 19.35 million $ 354,851
Feb 12, 2025 $ 0.00469
-3.00%
$ 19.71 million $ 564,236
Feb 11, 2025 $ 0.00478
-0.27%
$ 20.12 million $ 393,009
Feb 10, 2025 $ 0.00482
+0.38%
$ 20.26 million $ 233,291
Feb 9, 2025 $ 0.00479
-0.05%
$ 20.16 million $ 354,126
Feb 8, 2025 $ 0.00482
+0.84%
$ 20.27 million $ 236,588
Feb 7, 2025 $ 0.00478
-3.88%
$ 20.1 million $ 560,790
Feb 6, 2025 $ 0.00494
-1.68%
$ 20.79 million $ 1.47 million
Feb 5, 2025 $ 0.00503
-8.54%
$ 21.15 million $ 1.26 million
Feb 4, 2025 $ 0.00553
+3.48%
$ 23.25 million $ 4.89 million
Feb 3, 2025 $ 0.00534
-3.54%
$ 22.47 million $ 891,175
Feb 2, 2025 $ 0.00554
-11.75%
$ 23.3 million $ 853,217
Feb 1, 2025 $ 0.00628
-3.70%
$ 26.4 million $ 711,374
Jan 31, 2025 $ 0.00656
+0.22%
$ 27.57 million $ 949,502
Jan 30, 2025 $ 0.00654
-1.46%
$ 27.5 million $ 605,208
Jan 29, 2025 $ 0.00652
+1.73%
$ 27.4 million $ 852,116
Jan 28, 2025 $ 0.0064
-0.35%
$ 26.93 million $ 1.31 million
Jan 27, 2025 $ 0.00643
-7.53%
$ 27.03 million $ 2.51 million
Jan 26, 2025 $ 0.00703
+7.57%
$ 29.54 million $ 9.82 million
Jan 25, 2025 $ 0.00652
+12.89%
$ 27.43 million $ 3.03 million
Jan 24, 2025 $ 0.00578
+11.12%
$ 24.3 million $ 820,371
Jan 23, 2025 $ 0.0052
-10.86%
$ 21.87 million $ 239,157
Jan 22, 2025 $ 0.00583
-0.67%
$ 24.53 million $ 523,703
Jan 21, 2025 $ 0.00587
-1.28%
$ 24.7 million $ 1.06 million
Jan 20, 2025 $ 0.00598
+0.70%
$ 25.14 million $ 2.71 million
Jan 19, 2025 $ 0.00596
-4.05%
$ 25.07 million $ 2.42 million
Jan 18, 2025 $ 0.00621
-0.33%
$ 26.13 million $ 4.27 million
Jan 17, 2025 $ 0.00623
+1.50%
$ 26.22 million $ 1.25 million
Jan 16, 2025 $ 0.00614
-1.73%
$ 25.83 million $ 1.27 million
Jan 15, 2025 $ 0.00625
+0.23%
$ 26.28 million $ 725,554
Jan 14, 2025 $ 0.00624
+0.91%
$ 26.22 million $ 1.16 million
Jan 13, 2025 $ 0.00618
-4.27%
$ 25.98 million $ 195,728
Jan 12, 2025 $ 0.00645
+2.12%
$ 27.14 million $ 1.97 million