ZENEX Historical Data

ZNX Page 16
Download
Date Close Price change Market cap Trading volume
Feb 5, 2024 $ 0.0582
+2.11%
$ 7 million $ 29,446
Feb 4, 2024 $ 0.0579
-0.86%
$ 6.97 million $ 33,430
Feb 3, 2024 $ 0.0586
+0.34%
$ 7.05 million $ 30,055
Feb 2, 2024 $ 0.0586
+3.72%
$ 7.05 million $ 32,496
Feb 1, 2024 $ 0.0568
-1.39%
$ 6.83 million $ 32,609
Jan 31, 2024 $ 0.0585
-41.44%
$ 7.04 million $ 37,128
Jan 30, 2024 $ 0.0998
-1.38%
$ 12.01 million $ 33,612
Jan 29, 2024 $ 0.101
+9.63%
$ 12.19 million $ 32,868
Jan 28, 2024 $ 0.103
-2.91%
$ 12.43 million $ 33,303
Jan 27, 2024 $ 0.107
-0.19%
$ 12.84 million $ 33,706
Jan 26, 2024 $ 0.107
+1.14%
$ 12.82 million $ 32,671
Jan 25, 2024 $ 0.105
+5.19%
$ 12.68 million $ 34,518
Jan 24, 2024 $ 0.1
-5.01%
$ 12.08 million $ 36,632
Jan 23, 2024 $ 0.0993
-2.46%
$ 11.95 million $ 35,737
Jan 22, 2024 $ 0.103
-3.82%
$ 12.43 million $ 30,424
Jan 21, 2024 $ 0.106
-1.67%
$ 12.79 million $ 36,855
Jan 20, 2024 $ 0.115
+0.26%
$ 13.77 million $ 35,365
Jan 19, 2024 $ 0.113
+3.39%
$ 13.58 million $ 34,978
Jan 18, 2024 $ 0.109
-6.02%
$ 13.15 million $ 34,560
Jan 17, 2024 $ 0.117
-4.58%
$ 14.05 million $ 34,272
Jan 16, 2024 $ 0.127
-1.32%
$ 15.29 million $ 37,151
Jan 15, 2024 $ 0.125
-5.15%
$ 15.06 million $ 32,377
Jan 14, 2024 $ 0.132
-3.16%
$ 15.83 million $ 33,812
Jan 13, 2024 $ 0.134
+9.73%
$ 16.14 million $ 38,276
Jan 12, 2024 $ 0.122
-7.24%
$ 14.65 million $ 37,580
Jan 11, 2024 $ 0.125
-3.47%
$ 15.04 million $ 28,112
Jan 10, 2024 $ 0.129
-4.08%
$ 15.55 million $ 38,053
Jan 9, 2024 $ 0.135
-2.61%
$ 16.18 million $ 33,245
Jan 8, 2024 $ 0.138
-62.13%
$ 16.61 million $ 46,203
Jan 7, 2024 $ 0.497
+244.90%
$ 59.79 million $ 40,390
Jan 6, 2024 $ 0.144
+2.20%
$ 17.35 million $ 36,087
Jan 5, 2024 $ 0.138
-9.27%
$ 16.6 million $ 38,514
Jan 4, 2024 $ 0.152
+3.26%
$ 18.29 million $ 40,067
Jan 3, 2024 $ 0.147
-0.34%
$ 17.68 million $ 40,282
Jan 2, 2024 $ 0.147
-0.20%
$ 17.72 million $ 28,372
Jan 1, 2024 $ 0.147
+0.62%
$ 17.7 million $ 38,104
Dec 31, 2023 $ 0.146
-2.27%
$ 17.59 million $ 34,859
Dec 30, 2023 $ 0.15
+0.54%
$ 18.02 million $ 34,772
Dec 29, 2023 $ 0.148
-3.20%
$ 17.82 million $ 37,121
Dec 28, 2023 $ 0.152
-1.11%
$ 18.24 million $ 50,111
Dec 27, 2023 $ 0.153
-2.54%
$ 18.47 million $ 59,560
Dec 26, 2023 $ 0.158
+3.68%
$ 18.96 million $ 47,791
Dec 25, 2023 $ 0.152
-2.06%
$ 18.29 million $ 63,011
Dec 24, 2023 $ 0.153
-22.10%
$ 18.44 million $ 60,466
Dec 23, 2023 $ 0.197
-1.01%
$ 23.65 million $ 53,020
Dec 22, 2023 $ 0.197
-2.09%
$ 23.72 million $ 54,713
Dec 21, 2023 $ 0.202
+6.00%
$ 24.24 million $ 67,802
Dec 20, 2023 $ 0.201
+3.71%
$ 24.19 million $ 56,953
Dec 19, 2023 $ 0.193
+1.74%
$ 23.23 million $ 48,693
Dec 18, 2023 $ 0.19
+1.82%
$ 22.89 million $ 58,711