ZTX Historical Data

ZTX Page 20
Download
Date Close Price change Market cap Trading volume
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
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