ZTX Historical Data

ZTX Page 18
Download
Date Close Price change Market cap Trading volume
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
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