Zen AI Historical Data

ZAI Page 4
Download
Date Close Price change Market cap Trading volume
Dec 3, 2025 $ 0.000829
+3.88%
$ 8.29 million $ 96,605
Dec 2, 2025 $ 0.000798
+19.64%
$ 7.98 million $ 98,416
Dec 1, 2025 $ 0.000667
-10.59%
$ 6.67 million $ 98,228
Nov 30, 2025 $ 0.000761
-2.19%
$ 7.52 million $ 98,374
Nov 29, 2025 $ 0.000778
+1.30%
$ 7.77 million $ 96,373
Nov 28, 2025 $ 0.000768
-2.41%
$ 7.7 million $ 79,165
Nov 27, 2025 $ 0.000788
+4.23%
$ 7.87 million $ 97,739
Nov 26, 2025 $ 0.000754
+1.62%
$ 7.56 million $ 98,373
Nov 25, 2025 $ 0.000742
+1.64%
$ 7.44 million $ 98,978
Nov 24, 2025 $ 0.000728
+1.39%
$ 7.3 million $ 97,743
Nov 23, 2025 $ 0.000738
+4.24%
$ 7.16 million $ 98,020
Nov 22, 2025 $ 0.00071
-1.80%
$ 7.1 million $ 98,891
Nov 21, 2025 $ 0.000713
-1.38%
$ 7.24 million $ 93,785
Nov 20, 2025 $ 0.000724
+0.42%
$ 7.24 million $ 99,587
Nov 19, 2025 $ 0.000722
-3.60%
$ 7.22 million $ 97,990
Nov 18, 2025 $ 0.000757
+7.83%
$ 7.56 million $ 98,316
Nov 17, 2025 $ 0.000704
-5.38%
$ 7.04 million $ 98,636
Nov 16, 2025 $ 0.000743
+7.68%
$ 7.44 million $ 98,230
Nov 15, 2025 $ 0.00069
-0.14%
$ 6.91 million $ 98,272
Nov 14, 2025 $ 0.000698
+10.44%
$ 6.91 million $ 97,949
Nov 13, 2025 $ 0.000627
-4.86%
$ 6.32 million $ 75,983
Nov 12, 2025 $ 0.000672
+5.16%
$ 6.58 million $ 98,857
Nov 11, 2025 $ 0.000639
-9.10%
$ 6.39 million $ 88,303
Nov 10, 2025 $ 0.000703
+3.69%
$ 7.03 million $ 97,693
Nov 9, 2025 $ 0.000676
+3.05%
$ 6.85 million $ 101,051
Nov 8, 2025 $ 0.000656
-7.21%
$ 6.56 million $ 99,247
Nov 7, 2025 $ 0.000709
+2.90%
$ 7.09 million $ 96,622
Nov 6, 2025 $ 0.000689
-9.58%
$ 6.89 million $ 99,253
Nov 5, 2025 $ 0.000762
+0.66%
$ 7.62 million $ 99,209
Nov 4, 2025 $ 0.000757
-6.54%
$ 7.57 million $ 91,536
Nov 3, 2025 $ 0.00081
-11.09%
$ 8.1 million $ 97,842
Nov 2, 2025 $ 0.000911
-2.88%
$ 9.11 million $ 87,888
Nov 1, 2025 $ 0.000935
+3.20%
$ 9.35 million $ 97,698
Oct 31, 2025 $ 0.000919
-0.65%
$ 9.09 million $ 98,164
Oct 30, 2025 $ 0.000917
-6.71%
$ 9.27 million $ 96,391
Oct 29, 2025 $ 0.000983
-0.91%
$ 9.83 million $ 98,342
Oct 28, 2025 $ 0.000993
-5.07%
$ 9.93 million $ 98,010
Oct 27, 2025 $ 0.00104
-3.78%
$ 10.43 million $ 97,983
Oct 26, 2025 $ 0.00108
+2.07%
$ 10.84 million $ 97,881
Oct 25, 2025 $ 0.00106
-3.01%
$ 10.62 million $ 97,582
Oct 24, 2025 $ 0.00108
+2.85%
$ 10.96 million $ 90,884
Oct 23, 2025 $ 0.00105
+5.52%
$ 10.51 million $ 98,221
Oct 22, 2025 $ 0.000988
-3.14%
$ 9.95 million $ 98,065
Oct 21, 2025 $ 0.00103
-3.10%
$ 10.22 million $ 88,969
Oct 20, 2025 $ 0.00106
-1.75%
$ 10.62 million $ 90,536
Oct 19, 2025 $ 0.00108
+0.65%
$ 10.84 million $ 98,182
Oct 18, 2025 $ 0.00107
-1.02%
$ 10.79 million $ 94,061
Oct 17, 2025 $ 0.00108
-3.58%
$ 10.78 million $ 66,878
Oct 16, 2025 $ 0.00111
-4.40%
$ 11.17 million $ 98,546
Oct 15, 2025 $ 0.00116
-6.91%
$ 11.58 million $ 98,561