ZTX Historical Data

ZTX Page 17
Download
Date Close Price change Market cap Trading volume
Mar 22, 2024 $ 0.021
-2.36%
$ 48.76 million $ 1.85 million
Mar 21, 2024 $ 0.0215
-7.87%
$ 49.93 million $ 2.73 million
Mar 20, 2024 $ 0.0233
+11.92%
$ 54.21 million $ 2.19 million
Mar 19, 2024 $ 0.0208
-18.67%
$ 48.44 million $ 3.17 million
Mar 18, 2024 $ 0.0256
-7.38%
$ 59.56 million $ 3.24 million
Mar 17, 2024 $ 0.0277
+5.01%
$ 64.35 million $ 2.15 million
Mar 16, 2024 $ 0.0264
-7.08%
$ 58.05 million $ 2.92 million
Mar 15, 2024 $ 0.0284
-7.27%
$ 62.49 million $ 3.07 million
Mar 14, 2024 $ 0.0306
-0.01%
$ 67.4 million $ 3.3 million
Mar 13, 2024 $ 0.0306
+0.35%
$ 67.39 million $ 4.59 million
Mar 12, 2024 $ 0.0305
-4.53%
$ 67.16 million $ 2.94 million
Mar 11, 2024 $ 0.0319
+4.37%
$ 70.21 million $ 3.68 million
Mar 10, 2024 $ 0.0306
+2.57%
$ 67.29 million $ 3.74 million
Mar 9, 2024 $ 0.0298
+0.99%
$ 65.6 million $ 2.98 million
Mar 8, 2024 $ 0.0295
-3.67%
$ 64.95 million $ 2.91 million
Mar 7, 2024 $ 0.0306
-0.70%
$ 67.42 million $ 2.53 million
Mar 6, 2024 $ 0.0308
+6.72%
$ 67.88 million $ 3.75 million
Mar 5, 2024 $ 0.0289
-13.23%
$ 63.61 million $ 3.17 million
Mar 4, 2024 $ 0.0333
+1.02%
$ 73.27 million $ 3.32 million
Mar 3, 2024 $ 0.0329
-1.66%
$ 72.52 million $ 2.61 million
Mar 2, 2024 $ 0.0335
-0.47%
$ 73.77 million $ 2.52 million
Mar 1, 2024 $ 0.0337
+7.03%
$ 74.11 million $ 5.98 million
Feb 29, 2024 $ 0.0315
+3.88%
$ 69.27 million $ 2.62 million
Feb 28, 2024 $ 0.0303
+4.06%
$ 66.68 million $ 2.98 million
Feb 27, 2024 $ 0.0291
-0.49%
$ 64.07 million $ 2.39 million
Feb 26, 2024 $ 0.0292
-0.74%
$ 64.38 million $ 1.9 million
Feb 25, 2024 $ 0.0295
+3.94%
$ 64.87 million $ 2.49 million
Feb 24, 2024 $ 0.0284
-5.06%
$ 62.41 million $ 2.05 million
Feb 23, 2024 $ 0.0299
-7.19%
$ 65.73 million $ 4.05 million
Feb 22, 2024 $ 0.0322
+12.27%
$ 70.94 million $ 4.4 million
Feb 21, 2024 $ 0.0287
+2.76%
$ 63.21 million $ 2.39 million
Feb 20, 2024 $ 0.0279
+9.23%
$ 61.48 million $ 3.25 million
Feb 19, 2024 $ 0.0256
+3.12%
$ 56.29 million $ 1.8 million
Feb 18, 2024 $ 0.0248
-2.28%
$ 54.58 million $ 943,927
Feb 17, 2024 $ 0.0254
+0.53%
$ 55.87 million $ 1.02 million
Feb 16, 2024 $ 0.0252
+0.69%
$ 52.47 million $ 1.2 million
Feb 15, 2024 $ 0.0251
-1.78%
$ 52.11 million $ 1.13 million
Feb 14, 2024 $ 0.0255
+0.52%
$ 53.05 million $ 1.36 million
Feb 13, 2024 $ 0.0254
-4.29%
$ 52.77 million $ 1.05 million
Feb 12, 2024 $ 0.0265
+3.13%
$ 55.12 million $ 1.54 million
Feb 11, 2024 $ 0.0257
-5.54%
$ 53.46 million $ 1.2 million
Feb 10, 2024 $ 0.0272
-0.44%
$ 56.63 million $ 871,411
Feb 9, 2024 $ 0.0274
-1.15%
$ 56.88 million $ 2.16 million
Feb 8, 2024 $ 0.0277
-6.55%
$ 57.55 million $ 1.46 million
Feb 7, 2024 $ 0.0297
+5.37%
$ 61.7 million $ 1.82 million
Feb 6, 2024 $ 0.0282
+0.19%
$ 58.56 million $ 1.01 million
Feb 5, 2024 $ 0.0281
-5.35%
$ 58.47 million $ 1.66 million
Feb 4, 2024 $ 0.0297
+6.91%
$ 61.82 million $ 1.67 million
Feb 3, 2024 $ 0.0278
+0.28%
$ 57.84 million $ 1.26 million
Feb 2, 2024 $ 0.0277
+0.05%
$ 57.67 million $ 1.64 million