ZENEX Historical Data

ZNX Page 15
Download
Date Close Price change Market cap Trading volume
Mar 25, 2024 $ 0.101
+1.20%
$ 12.17 million $ 9,705
Mar 24, 2024 $ 0.1
+1.73%
$ 12.04 million $ 5,515
Mar 23, 2024 $ 0.0998
+1.42%
$ 12.01 million $ 5,764
Mar 22, 2024 $ 0.0982
+0.41%
$ 11.81 million $ 5,682
Mar 21, 2024 $ 0.0976
+3.06%
$ 11.74 million $ 5,198
Mar 20, 2024 $ 0.0947
-2.07%
$ 11.39 million $ 5,733
Mar 19, 2024 $ 0.0985
+6.37%
$ 11.85 million $ 5,227
Mar 18, 2024 $ 0.0948
-6.14%
$ 11.4 million $ 5,200
Mar 17, 2024 $ 0.101
+2.85%
$ 12.15 million $ 5,692
Mar 16, 2024 $ 0.0982
-5.21%
$ 11.81 million $ 5,814
Mar 15, 2024 $ 0.101
+10.60%
$ 12.17 million $ 5,863
Mar 14, 2024 $ 0.0915
-1.40%
$ 11.01 million $ 7,917
Mar 13, 2024 $ 0.0927
+5.46%
$ 11.15 million $ 6,430
Mar 12, 2024 $ 0.0927
+2.89%
$ 11.15 million $ 5,298
Mar 11, 2024 $ 0.0895
+2.87%
$ 10.77 million $ 5,000
Mar 10, 2024 $ 0.087
-1.36%
$ 10.47 million $ 5,120
Mar 9, 2024 $ 0.0876
-0.11%
$ 10.54 million $ 4,933
Mar 8, 2024 $ 0.0869
+9.58%
$ 10.45 million $ 4,816
Mar 7, 2024 $ 0.0905
+11.18%
$ 10.89 million $ 4,616
Mar 6, 2024 $ 0.0811
+2.79%
$ 9.76 million $ 4,620
Mar 5, 2024 $ 0.0789
-1.74%
$ 9.49 million $ 7,633
Mar 4, 2024 $ 0.08
-18.37%
$ 9.62 million $ 33,490
Mar 3, 2024 $ 0.0991
+23.11%
$ 11.92 million $ 11,934
Mar 2, 2024 $ 0.0808
+1.64%
$ 9.72 million $ 4,557
Mar 1, 2024 $ 0.0801
+10.33%
$ 9.64 million $ 4,606
Feb 29, 2024 $ 0.0737
+3.51%
$ 8.87 million $ 4,498
Feb 28, 2024 $ 0.0714
-10.53%
$ 8.59 million $ 3,872
Feb 27, 2024 $ 0.0803
+7.07%
$ 9.66 million $ 4,621
Feb 26, 2024 $ 0.076
-17.12%
$ 9.14 million $ 6,199
Feb 25, 2024 $ 0.0948
-3.76%
$ 11.4 million $ 8,856
Feb 24, 2024 $ 0.0984
-0.10%
$ 11.84 million $ 14,597
Feb 23, 2024 $ 0.0985
+6.14%
$ 11.85 million $ 11,622
Feb 22, 2024 $ 0.0928
+9.69%
$ 11.16 million $ 9,098
Feb 21, 2024 $ 0.0846
+9.44%
$ 10.18 million $ 12,967
Feb 20, 2024 $ 0.0773
+18.74%
$ 9.3 million $ 4,597
Feb 19, 2024 $ 0.0654
+8.46%
$ 7.87 million $ 6,036
Feb 18, 2024 $ 0.0648
+0.15%
$ 7.8 million $ 23,306
Feb 17, 2024 $ 0.0652
-2.54%
$ 7.84 million $ 29,485
Feb 16, 2024 $ 0.0665
+9.02%
$ 8 million $ 27,664
Feb 15, 2024 $ 0.0606
+6.13%
$ 7.29 million $ 32,736
Feb 14, 2024 $ 0.058
+0.35%
$ 6.98 million $ 31,543
Feb 13, 2024 $ 0.0568
-8.24%
$ 6.83 million $ 33,313
Feb 12, 2024 $ 0.0596
-1.97%
$ 7.17 million $ 33,869
Feb 11, 2024 $ 0.0609
+0.83%
$ 7.33 million $ 38,783
Feb 10, 2024 $ 0.0604
-0.66%
$ 7.27 million $ 31,573
Feb 9, 2024 $ 0.0607
-0.49%
$ 7.3 million $ 31,390
Feb 8, 2024 $ 0.0611
+3.74%
$ 7.35 million $ 30,455
Feb 7, 2024 $ 0.0589
+0.86%
$ 7.09 million $ 27,215
Feb 6, 2024 $ 0.0581
-0.17%
$ 6.99 million $ 32,344
Feb 5, 2024 $ 0.0582
+2.11%
$ 7 million $ 29,446