ZTX Historical Data

ZTX Page 15
Download
Date Close Price change Market cap Trading volume
Jun 30, 2024 $ 0.0101
+4.08%
$ 33.03 million $ 729,541
Jun 29, 2024 $ 0.00975
+2.86%
$ 31.73 million $ 651,417
Jun 28, 2024 $ 0.00948
-1.12%
$ 30.85 million $ 606,703
Jun 27, 2024 $ 0.00958
-2.84%
$ 31.2 million $ 1.22 million
Jun 26, 2024 $ 0.00986
+6.22%
$ 32.09 million $ 661,918
Jun 25, 2024 $ 0.00928
+5.54%
$ 30.21 million $ 723,448
Jun 24, 2024 $ 0.00879
-1.42%
$ 28.63 million $ 748,744
Jun 23, 2024 $ 0.00892
-4.63%
$ 29.04 million $ 648,169
Jun 22, 2024 $ 0.00935
+0.69%
$ 30.44 million $ 562,189
Jun 21, 2024 $ 0.00929
-6.27%
$ 30.24 million $ 824,730
Jun 20, 2024 $ 0.00991
+2.50%
$ 32.26 million $ 1.3 million
Jun 19, 2024 $ 0.00967
+4.62%
$ 31.48 million $ 649,277
Jun 18, 2024 $ 0.00924
-9.65%
$ 30.09 million $ 1.32 million
Jun 17, 2024 $ 0.0102
-8.58%
$ 31.35 million $ 1.26 million
Jun 16, 2024 $ 0.0112
-3.31%
$ 34.3 million $ 988,007
Jun 15, 2024 $ 0.0116
+2.70%
$ 35.47 million $ 609,679
Jun 14, 2024 $ 0.0113
-5.19%
$ 34.53 million $ 831,107
Jun 13, 2024 $ 0.0119
-4.01%
$ 36.42 million $ 692,369
Jun 12, 2024 $ 0.0124
+2.90%
$ 37.94 million $ 949,403
Jun 11, 2024 $ 0.012
-4.99%
$ 36.88 million $ 889,244
Jun 10, 2024 $ 0.0127
-3.80%
$ 38.82 million $ 872,520
Jun 9, 2024 $ 0.0132
-0.14%
$ 40.35 million $ 655,903
Jun 8, 2024 $ 0.0132
-1.47%
$ 40.4 million $ 942,690
Jun 7, 2024 $ 0.0134
-5.28%
$ 41.02 million $ 1.17 million
Jun 6, 2024 $ 0.0141
-0.40%
$ 43.32 million $ 1.06 million
Jun 5, 2024 $ 0.0142
+1.08%
$ 43.49 million $ 1.11 million
Jun 4, 2024 $ 0.014
-2.19%
$ 43.03 million $ 1.25 million
Jun 3, 2024 $ 0.0143
-1.45%
$ 43.98 million $ 1.52 million
Jun 2, 2024 $ 0.0146
+0.40%
$ 44.62 million $ 871,260
Jun 1, 2024 $ 0.0145
-3.42%
$ 44.44 million $ 1.03 million
May 31, 2024 $ 0.015
-0.99%
$ 46.02 million $ 2.08 million
May 30, 2024 $ 0.0152
-2.98%
$ 46.48 million $ 3.78 million
May 29, 2024 $ 0.0156
+4.42%
$ 47.89 million $ 28.99 million
May 28, 2024 $ 0.015
+13.87%
$ 45.88 million $ 3.74 million
May 27, 2024 $ 0.0131
+6.57%
$ 40.29 million $ 1.27 million
May 26, 2024 $ 0.0123
-3.41%
$ 37.81 million $ 738,268
May 25, 2024 $ 0.0128
+2.30%
$ 39.14 million $ 980,088
May 24, 2024 $ 0.0125
-0.33%
$ 38.26 million $ 1.08 million
May 23, 2024 $ 0.0125
-4.74%
$ 38.38 million $ 788,166
May 22, 2024 $ 0.0131
-2.12%
$ 40.29 million $ 973,563
May 21, 2024 $ 0.0134
-0.51%
$ 41.17 million $ 795,628
May 20, 2024 $ 0.0135
+3.59%
$ 41.37 million $ 766,647
May 19, 2024 $ 0.013
-0.19%
$ 39.91 million $ 651,046
May 18, 2024 $ 0.013
-1.11%
$ 39.99 million $ 623,815
May 17, 2024 $ 0.0132
+0.65%
$ 40.44 million $ 635,611
May 16, 2024 $ 0.0131
-0.18%
$ 37.69 million $ 843,312
May 15, 2024 $ 0.0132
+4.22%
$ 37.83 million $ 1.04 million
May 14, 2024 $ 0.0126
-5.16%
$ 36.29 million $ 843,333
May 13, 2024 $ 0.0133
-3.50%
$ 38.27 million $ 1.08 million
May 12, 2024 $ 0.0138
-3.84%
$ 39.66 million $ 1.1 million