ZTX Historical Data

ZTX Page 18
Download
Date Close Price change Market cap Trading volume
Feb 1, 2024 $ 0.0277
-4.23%
$ 57.6 million $ 3.55 million
Jan 31, 2024 $ 0.0289
+0.73%
$ 60.17 million $ 4.33 million
Jan 30, 2024 $ 0.0288
+11.71%
$ 59.84 million $ 3.73 million
Jan 29, 2024 $ 0.0258
+1.72%
$ 53.57 million $ 1.14 million
Jan 28, 2024 $ 0.0253
-3.86%
$ 52.65 million $ 1.18 million
Jan 27, 2024 $ 0.0263
-0.05%
$ 54.76 million $ 1.42 million
Jan 26, 2024 $ 0.0264
-1.53%
$ 54.8 million $ 5.35 million
Jan 25, 2024 $ 0.0268
+11.22%
$ 55.64 million $ 12.46 million
Jan 24, 2024 $ 0.0241
+9.36%
$ 50.04 million $ 2.85 million
Jan 23, 2024 $ 0.022
+1.87%
$ 45.77 million $ 1.29 million
Jan 22, 2024 $ 0.0216
+0.68%
$ 44.92 million $ 7.85 million
Jan 21, 2024 $ 0.0215
-0.45%
$ 44.61 million $ 968,731
Jan 20, 2024 $ 0.0216
-1.01%
$ 44.81 million $ 885,635
Jan 19, 2024 $ 0.0218
-2.31%
$ 45.26 million $ 1.39 million
Jan 18, 2024 $ 0.0223
-10.94%
$ 46.33 million $ 2.2 million
Jan 17, 2024 $ 0.025
+0.86%
$ 52.02 million $ 4.91 million
Jan 16, 2024 $ 0.0248
+27.24%
$ 48.53 million $ 10.11 million
Jan 15, 2024 $ 0.0195
-2.64%
$ 38.14 million $ 1.8 million
Jan 14, 2024 $ 0.02
-3.17%
$ 39.18 million $ 792,491
Jan 13, 2024 $ 0.0207
+2.30%
$ 40.45 million $ 769,913
Jan 12, 2024 $ 0.0202
-10.80%
$ 39.54 million $ 1.29 million
Jan 11, 2024 $ 0.0227
+8.62%
$ 44.33 million $ 1.78 million
Jan 10, 2024 $ 0.0209
-0.98%
$ 40.81 million $ 2.1 million
Jan 9, 2024 $ 0.0211
-8.68%
$ 41.22 million $ 1.3 million
Jan 8, 2024 $ 0.0231
+19.82%
$ 45.16 million $ 3.02 million
Jan 7, 2024 $ 0.0193
-5.22%
$ 37.7 million $ 891,463
Jan 6, 2024 $ 0.0203
+0.63%
$ 39.79 million $ 1.24 million
Jan 5, 2024 $ 0.0202
-4.06%
$ 39.55 million $ 2.27 million
Jan 4, 2024 $ 0.0211
-6.53%
$ 41.21 million $ 1.19 million
Jan 3, 2024 $ 0.0225
+0.90%
$ 44.09 million $ 2.22 million
Jan 2, 2024 $ 0.0223
-3.76%
$ 43.7 million $ 1.71 million
Jan 1, 2024 $ 0.0232
+0.54%
$ 45.39 million $ 945,992
Dec 31, 2023 $ 0.0231
+2.77%
$ 45.15 million $ 1.01 million
Dec 30, 2023 $ 0.0225
-0.90%
$ 43.93 million $ 983,362
Dec 29, 2023 $ 0.0227
+0.90%
$ 44.33 million $ 1.5 million
Dec 28, 2023 $ 0.0224
-13.20%
$ 43.91 million $ 1.96 million
Dec 27, 2023 $ 0.0259
+8.98%
$ 50.58 million $ 1.96 million
Dec 26, 2023 $ 0.0237
+6.21%
$ 46.41 million $ 3.01 million
Dec 25, 2023 $ 0.0223
-10.44%
$ 43.71 million $ 2.77 million
Dec 24, 2023 $ 0.025
-5.60%
$ 48.8 million $ 3.94 million
Dec 23, 2023 $ 0.0264
-4.21%
$ 51.69 million $ 3.85 million
Dec 22, 2023 $ 0.0276
-1.80%
$ 53.97 million $ 5.84 million
Dec 21, 2023 $ 0.0281
-8.76%
$ 281.01 million $ 5.46 million
Dec 20, 2023 $ 0.0308
-4.81%
$ 307.99 million $ 3.26 million
Dec 19, 2023 $ 0.0324
-1.10%
$ 323.52 million $ 2.9 million
Dec 18, 2023 $ 0.0327
-1.56%
$ 327.14 million $ 3.77 million
Dec 17, 2023 $ 0.0332
-2.98%
$ 332.29 million $ 2.64 million
Dec 16, 2023 $ 0.0343
-5.41%
$ 342.51 million $ 5.49 million
Dec 15, 2023 $ 0.0362
+0.34%
$ 362.02 million $ 5.62 million
Dec 14, 2023 $ 0.0361
+3.90%
$ 360.89 million $ 5.12 million