ZTX Historical Data

ZTX Page 16
Download
Date Close Price change Market cap Trading volume
May 11, 2024 $ 0.0143
-0.09%
$ 41.24 million $ 939,414
May 10, 2024 $ 0.0144
-2.95%
$ 41.28 million $ 1.32 million
May 9, 2024 $ 0.0148
+8.22%
$ 42.53 million $ 1.5 million
May 8, 2024 $ 0.0137
-0.12%
$ 39.3 million $ 796,392
May 7, 2024 $ 0.0137
+0.78%
$ 39.35 million $ 964,981
May 6, 2024 $ 0.0136
+0.38%
$ 39.05 million $ 1.55 million
May 5, 2024 $ 0.0135
+0.01%
$ 38.89 million $ 1.22 million
May 4, 2024 $ 0.0135
-0.26%
$ 38.88 million $ 845,011
May 3, 2024 $ 0.0136
+6.44%
$ 38.99 million $ 1.12 million
May 2, 2024 $ 0.0128
+9.40%
$ 36.63 million $ 5.05 million
May 1, 2024 $ 0.0116
-5.21%
$ 33.52 million $ 1.43 million
Apr 30, 2024 $ 0.0122
-3.41%
$ 35.22 million $ 992,500
Apr 29, 2024 $ 0.0127
-5.18%
$ 36.46 million $ 916,755
Apr 28, 2024 $ 0.0134
-1.67%
$ 38.45 million $ 749,430
Apr 27, 2024 $ 0.0136
+4.39%
$ 39.1 million $ 800,371
Apr 26, 2024 $ 0.013
-2.94%
$ 37.46 million $ 934,457
Apr 25, 2024 $ 0.0134
-1.01%
$ 38.6 million $ 1.07 million
Apr 24, 2024 $ 0.0136
-8.98%
$ 38.99 million $ 1.07 million
Apr 23, 2024 $ 0.0149
+7.94%
$ 42.84 million $ 1.63 million
Apr 22, 2024 $ 0.0138
+2.49%
$ 39.69 million $ 1.44 million
Apr 21, 2024 $ 0.0135
-0.26%
$ 38.72 million $ 1.1 million
Apr 20, 2024 $ 0.0135
+5.51%
$ 38.83 million $ 894,158
Apr 19, 2024 $ 0.0128
-5.44%
$ 36.8 million $ 2.33 million
Apr 18, 2024 $ 0.0135
+1.05%
$ 38.95 million $ 1.12 million
Apr 17, 2024 $ 0.0134
-3.35%
$ 38.55 million $ 2.01 million
Apr 16, 2024 $ 0.0139
-12.70%
$ 32.26 million $ 2.87 million
Apr 15, 2024 $ 0.0159
-0.72%
$ 36.95 million $ 926,788
Apr 14, 2024 $ 0.016
+7.17%
$ 37.19 million $ 1.2 million
Apr 13, 2024 $ 0.0149
-7.35%
$ 34.7 million $ 1.87 million
Apr 12, 2024 $ 0.0161
-9.19%
$ 37.45 million $ 1.51 million
Apr 11, 2024 $ 0.0177
-5.98%
$ 41.24 million $ 1.58 million
Apr 10, 2024 $ 0.0189
-5.01%
$ 43.86 million $ 1.88 million
Apr 9, 2024 $ 0.0199
-3.18%
$ 46.18 million $ 1.3 million
Apr 8, 2024 $ 0.0205
+2.24%
$ 47.7 million $ 1.17 million
Apr 7, 2024 $ 0.0201
+1.24%
$ 46.66 million $ 1.1 million
Apr 6, 2024 $ 0.0198
-0.68%
$ 46.1 million $ 1.16 million
Apr 5, 2024 $ 0.02
-4.07%
$ 46.41 million $ 1.49 million
Apr 4, 2024 $ 0.0208
+0.16%
$ 48.4 million $ 1.18 million
Apr 3, 2024 $ 0.0208
-2.74%
$ 48.34 million $ 1.28 million
Apr 2, 2024 $ 0.0214
-4.36%
$ 49.7 million $ 2.02 million
Apr 1, 2024 $ 0.0224
-8.08%
$ 51.97 million $ 1.54 million
Mar 31, 2024 $ 0.0243
+3.87%
$ 56.53 million $ 2.08 million
Mar 30, 2024 $ 0.0234
-0.65%
$ 54.42 million $ 1.24 million
Mar 29, 2024 $ 0.0236
-3.56%
$ 54.78 million $ 1.55 million
Mar 28, 2024 $ 0.0244
+2.63%
$ 56.81 million $ 2.27 million
Mar 27, 2024 $ 0.0238
+1.69%
$ 55.35 million $ 2.65 million
Mar 26, 2024 $ 0.0234
-1.73%
$ 54.41 million $ 3.13 million
Mar 25, 2024 $ 0.0238
+9.66%
$ 55.37 million $ 3.47 million
Mar 24, 2024 $ 0.0217
+1.83%
$ 50.49 million $ 1.61 million
Mar 23, 2024 $ 0.0213
+1.71%
$ 49.59 million $ 1.32 million