Zen AI Historical Data

ZAI Page 8
Download
Date Close Price change Market cap Trading volume
May 17, 2025 $ 0.00179
-1.21%
$ 17.9 million $ 66,799
May 16, 2025 $ 0.00181
+2.78%
$ 18.13 million $ 57,729
May 15, 2025 $ 0.00176
-11.64%
$ 17.64 million $ 46,774
May 14, 2025 $ 0.00199
-10.70%
$ 19.95 million $ 80,757
May 13, 2025 $ 0.00223
-1.40%
$ 22.33 million $ 86,900
May 12, 2025 $ 0.00227
-0.12%
$ 22.67 million $ 80,586
May 11, 2025 $ 0.00227
-10.26%
$ 22.73 million $ 82,788
May 10, 2025 $ 0.00255
+8.13%
$ 25.48 million $ 79,662
May 9, 2025 $ 0.00236
+10.46%
$ 23.55 million $ 64,750
May 8, 2025 $ 0.00213
+7.80%
$ 21.34 million $ 68,088
May 7, 2025 $ 0.00198
+1.36%
$ 19.81 million $ 80,185
May 6, 2025 $ 0.00195
+3.38%
$ 19.54 million $ 57,530
May 5, 2025 $ 0.00189
+4.42%
$ 18.9 million $ 62,114
May 4, 2025 $ 0.00181
-2.00%
$ 18.11 million $ 79,133
May 3, 2025 $ 0.00185
+0.00%
$ 18.47 million $ 83,361
May 2, 2025 $ 0.00185
+0.60%
$ 18.47 million $ 86,955
May 1, 2025 $ 0.00184
-0.49%
$ 18.36 million $ 87,221
Apr 30, 2025 $ 0.00185
+0.93%
$ 18.49 million $ 85,265
Apr 29, 2025 $ 0.00186
-0.21%
$ -- $ 85,741
Apr 28, 2025 $ 0.00187
+2.92%
$ 18.67 million $ 75,750
Apr 27, 2025 $ 0.00182
+4.01%
$ 18.16 million $ 85,860
Apr 26, 2025 $ 0.00175
-0.85%
$ 17.48 million $ 76,966
Apr 25, 2025 $ 0.00176
-4.91%
$ 17.63 million $ 70,197
Apr 24, 2025 $ 0.00185
-4.43%
$ 18.54 million $ 83,611
Apr 23, 2025 $ 0.00194
-1.47%
$ 19.4 million $ 83,051
Apr 22, 2025 $ 0.00197
+8.25%
$ 19.69 million $ 85,316
Apr 21, 2025 $ 0.00182
-2.20%
$ 18.19 million $ 85,343
Apr 20, 2025 $ 0.00186
+2.94%
$ 18.58 million $ 86,463
Apr 19, 2025 $ 0.00181
+11.41%
$ 18.07 million $ 87,798
Apr 18, 2025 $ 0.00162
-3.34%
$ 16.22 million $ 83,631
Apr 17, 2025 $ 0.00168
+3.51%
$ 16.8 million $ 82,935
Apr 16, 2025 $ 0.00162
-3.79%
$ 16.23 million $ 82,264
Apr 15, 2025 $ 0.00169
-2.65%
$ 16.87 million $ 82,397
Apr 14, 2025 $ 0.00173
+3.46%
$ 17.33 million $ 138,265
Apr 13, 2025 $ 0.00168
-0.83%
$ 16.75 million $ 268,668
Apr 12, 2025 $ 0.00169
+12.68%
$ 16.89 million $ 192,757
Apr 11, 2025 $ 0.00152
+0.86%
$ 15.17 million $ 169,358
Apr 10, 2025 $ 0.0015
-1.44%
$ 15.04 million $ 223,830
Apr 9, 2025 $ 0.00153
+6.12%
$ 15.26 million $ 204,868
Apr 8, 2025 $ 0.00144
-8.81%
$ 14.38 million $ 190,511
Apr 7, 2025 $ 0.00158
-0.94%
$ 15.77 million $ 206,528
Apr 6, 2025 $ 0.00159
-9.90%
$ 15.92 million $ 201,970
Apr 5, 2025 $ 0.00177
-6.51%
$ 17.67 million $ 204,190
Apr 4, 2025 $ 0.00189
-2.38%
$ 18.9 million $ 223,665
Apr 3, 2025 $ 0.00194
+7.26%
$ 19.36 million $ 161,791
Apr 2, 2025 $ 0.0018
-8.98%
$ 18.05 million $ 205,826
Apr 1, 2025 $ 0.00198
-3.97%
$ 19.83 million $ 208,747
Mar 31, 2025 $ 0.00206
+10.25%
$ 20.65 million $ 216,663
Mar 30, 2025 $ 0.00187
-5.12%
$ 18.73 million $ 169,591
Mar 29, 2025 $ 0.00197
-6.75%
$ 19.74 million $ 186,822