ZTX Historical Data

ZTX Page 19
Download
Date Close Price change Market cap Trading volume
Dec 13, 2023 $ 0.0347
+11.25%
$ 347.31 million $ 4.05 million
Dec 12, 2023 $ 0.0312
-3.55%
$ 312.17 million $ 3.59 million
Dec 11, 2023 $ 0.0324
-10.70%
$ 323.59 million $ 5.14 million
Dec 10, 2023 $ 0.0362
-4.13%
$ 362.29 million $ 4.99 million
Dec 9, 2023 $ 0.0378
+18.96%
$ 377.78 million $ 7.44 million
Dec 8, 2023 $ 0.0318
+8.64%
$ 317.58 million $ 27.13 million
Dec 7, 2023 $ 0.0292
+31.95%
$ 292.3 million $ 6.43 million
Dec 6, 2023 $ 0.0222
+13.11%
$ 221.52 million $ 7.52 million
Dec 5, 2023 $ 0.0196
+9.66%
$ 195.84 million $ 2.13 million
Dec 4, 2023 $ 0.0179
-4.81%
$ 178.59 million $ 2.22 million
Dec 3, 2023 $ 0.0188
+1.05%
$ 187.61 million $ 2.15 million
Dec 2, 2023 $ 0.0186
+1.99%
$ 185.61 million $ 2.05 million
Dec 1, 2023 $ 0.0182
-8.15%
$ 182.01 million $ 2.23 million
Nov 30, 2023 $ 0.0198
+10.44%
$ 198.19 million $ 4 million
Nov 29, 2023 $ 0.0179
+6.68%
$ 179.44 million $ 1.88 million
Nov 28, 2023 $ 0.0168
+1.80%
$ 168.21 million $ 1.35 million
Nov 27, 2023 $ 0.0165
-4.84%
$ 165.22 million $ 2.66 million
Nov 26, 2023 $ 0.0174
-2.08%
$ 173.62 million $ 5.06 million
Nov 25, 2023 $ 0.0177
+7.97%
$ 177.3 million $ 3.18 million
Nov 24, 2023 $ 0.0164
+11.98%
$ 164.2 million $ 2.67 million
Nov 23, 2023 $ 0.0147
-4.08%
$ 146.63 million $ 2.27 million
Nov 22, 2023 $ 0.0153
+13.21%
$ 152.89 million $ 2.42 million
Nov 21, 2023 $ 0.0135
-10.59%
$ 135.06 million $ 1.81 million
Nov 20, 2023 $ 0.0151
+4.47%
$ 151.05 million $ 2.07 million
Nov 19, 2023 $ 0.0145
+3.69%
$ 144.58 million $ 1.83 million
Nov 18, 2023 $ 0.0139
-13.20%
$ 139.43 million $ 3.9 million
Nov 17, 2023 $ 0.0161
+12.41%
$ 160.66 million $ 4.89 million
Nov 16, 2023 $ 0.0143
+9.52%
$ 142.93 million $ 4.89 million
Nov 15, 2023 $ 0.013
+3.30%
$ 130.49 million $ 2.55 million
Nov 14, 2023 $ 0.0126
+5.00%
$ 126.33 million $ 2.18 million
Nov 13, 2023 $ 0.012
-1.75%
$ 120.32 million $ 4.02 million
Nov 12, 2023 $ 0.0122
+0.96%
$ 122.57 million $ 3.86 million
Nov 11, 2023 $ 0.0121
-1.99%
$ 121.32 million $ 2.7 million
Nov 10, 2023 $ 0.0124
+6.75%
$ 123.79 million $ 4.93 million
Nov 9, 2023 $ 0.0116
+8.94%
$ 115.98 million $ 2.48 million
Nov 8, 2023 $ 0.0106
+0.61%
$ 106.47 million $ 1.3 million
Nov 7, 2023 $ 0.0106
-1.44%
$ 105.84 million $ 2.2 million
Nov 6, 2023 $ 0.0107
-0.41%
$ 107.41 million $ 1.28 million
Nov 5, 2023 $ 0.0108
+0.61%
$ 107.83 million $ 1.51 million
Nov 4, 2023 $ 0.0107
-1.07%
$ 107.16 million $ 1.43 million
Nov 3, 2023 $ 0.0108
+0.84%
$ 108.32 million $ 1.43 million
Nov 2, 2023 $ 0.0107
+2.47%
$ 107.44 million $ 1.42 million
Nov 1, 2023 $ 0.0105
+2.15%
$ 104.84 million $ 1.43 million
Oct 31, 2023 $ 0.0103
-9.52%
$ 102.63 million $ 2.01 million
Oct 30, 2023 $ 0.0113
+10.12%
$ 113.42 million $ 3.86 million
Oct 29, 2023 $ 0.0103
+0.91%
$ 102.9 million $ 1.55 million
Oct 28, 2023 $ 0.0102
-2.55%
$ 102.07 million $ 1.21 million
Oct 27, 2023 $ 0.0105
+2.28%
$ 104.74 million $ 1.31 million
Oct 26, 2023 $ 0.0102
-2.41%
$ 102.41 million $ 1.87 million
Oct 25, 2023 $ 0.0105
-6.66%
$ 104.94 million $ 1.83 million