ZTX Historical Data

ZTX Page 12
Download
Date Close Price change Market cap Trading volume
Oct 8, 2024 $ 0.00598
+9.24%
$ 22.89 million $ 3.94 million
Oct 7, 2024 $ 0.00548
-1.77%
$ 20.95 million $ 992,726
Oct 6, 2024 $ 0.00558
+0.57%
$ 21.33 million $ 730,757
Oct 5, 2024 $ 0.00554
+2.27%
$ 21.21 million $ 1.17 million
Oct 4, 2024 $ 0.00542
+3.51%
$ 20.74 million $ 714,598
Oct 3, 2024 $ 0.00524
-1.24%
$ 20.04 million $ 772,606
Oct 2, 2024 $ 0.0053
-5.85%
$ 20.29 million $ 887,073
Oct 1, 2024 $ 0.00562
-7.33%
$ 21.5 million $ 1.27 million
Sep 30, 2024 $ 0.00606
-2.21%
$ 23.18 million $ 1.45 million
Sep 29, 2024 $ 0.0062
-3.55%
$ 23.7 million $ 3.54 million
Sep 28, 2024 $ 0.00643
+6.13%
$ 24.58 million $ 3.23 million
Sep 27, 2024 $ 0.00605
+1.16%
$ 23.16 million $ 863,037
Sep 26, 2024 $ 0.00599
+4.54%
$ 22.9 million $ 1.42 million
Sep 25, 2024 $ 0.00573
-1.34%
$ 21.91 million $ 791,488
Sep 24, 2024 $ 0.0058
-0.15%
$ 22.19 million $ 1.38 million
Sep 23, 2024 $ 0.00581
+1.10%
$ 22.22 million $ 1.25 million
Sep 22, 2024 $ 0.00575
-8.81%
$ 21.98 million $ 2.12 million
Sep 21, 2024 $ 0.0063
-2.89%
$ 24.11 million $ 4.18 million
Sep 20, 2024 $ 0.00649
+14.35%
$ 24.81 million $ 7.97 million
Sep 19, 2024 $ 0.00568
+0.89%
$ 21.72 million $ 1.22 million
Sep 18, 2024 $ 0.00562
-0.32%
$ 21.48 million $ 963,959
Sep 17, 2024 $ 0.00563
+0.74%
$ 21.55 million $ 1.01 million
Sep 16, 2024 $ 0.00558
-5.09%
$ 20.29 million $ 1.79 million
Sep 15, 2024 $ 0.00587
-13.67%
$ 21.36 million $ 6.55 million
Sep 14, 2024 $ 0.0068
+22.90%
$ 24.74 million $ 6.8 million
Sep 13, 2024 $ 0.00554
-0.84%
$ 20.13 million $ 1.7 million
Sep 12, 2024 $ 0.00558
-6.17%
$ 20.29 million $ 2.35 million
Sep 11, 2024 $ 0.00595
-12.13%
$ 21.63 million $ 3.37 million
Sep 10, 2024 $ 0.00677
-7.93%
$ 24.62 million $ 9.07 million
Sep 9, 2024 $ 0.00736
+50.82%
$ 26.74 million $ 17.67 million
Sep 8, 2024 $ 0.00488
+0.63%
$ 17.73 million $ 549,897
Sep 7, 2024 $ 0.00485
+1.74%
$ 17.62 million $ 479,466
Sep 6, 2024 $ 0.00476
-3.43%
$ 17.32 million $ 645,642
Sep 5, 2024 $ 0.00493
-2.71%
$ 17.93 million $ 571,825
Sep 4, 2024 $ 0.00507
-2.15%
$ 18.43 million $ 585,963
Sep 3, 2024 $ 0.00518
-5.14%
$ 18.82 million $ 626,446
Sep 2, 2024 $ 0.00545
+3.83%
$ 19.83 million $ 648,198
Sep 1, 2024 $ 0.00525
-6.26%
$ 19.09 million $ 511,651
Aug 31, 2024 $ 0.0056
+1.39%
$ 20.36 million $ 629,088
Aug 30, 2024 $ 0.00553
-5.09%
$ 20.09 million $ 918,501
Aug 29, 2024 $ 0.00582
-4.53%
$ 21.17 million $ 592,772
Aug 28, 2024 $ 0.00609
+1.61%
$ 22.15 million $ 714,735
Aug 27, 2024 $ 0.006
-5.26%
$ 21.8 million $ 594,080
Aug 26, 2024 $ 0.00633
-4.84%
$ 23.01 million $ 1.13 million
Aug 25, 2024 $ 0.00665
-2.50%
$ 24.19 million $ 727,678
Aug 24, 2024 $ 0.00683
+5.86%
$ 24.81 million $ 1.22 million
Aug 23, 2024 $ 0.00645
+7.33%
$ 23.44 million $ 1.4 million
Aug 22, 2024 $ 0.00601
-0.12%
$ 21.85 million $ 488,057
Aug 21, 2024 $ 0.00602
+1.24%
$ 21.87 million $ 586,409
Aug 20, 2024 $ 0.00594
+1.59%
$ 21.61 million $ 739,172