ZENEX Historical Data

ZNX Page 17
Download
Date Close Price change Market cap Trading volume
Dec 13, 2023 $ 0.204
+18.25%
$ 24.55 million $ 39,491
Dec 12, 2023 $ 0.172
+5.84%
$ 20.7 million $ 51,761
Dec 11, 2023 $ 0.162
-4.09%
$ 19.49 million $ 55,531
Dec 10, 2023 $ 0.169
+0.78%
$ 20.28 million $ 61,488
Dec 9, 2023 $ 0.167
-8.08%
$ 20.13 million $ 58,381
Dec 8, 2023 $ 0.182
+4.59%
$ 21.94 million $ 57,835
Dec 7, 2023 $ 0.174
+6.35%
$ 20.94 million $ 48,556
Dec 6, 2023 $ 0.164
+5.06%
$ 19.72 million $ 18,872
Dec 5, 2023 $ 0.157
+0.64%
$ 18.88 million $ 29,647
Dec 4, 2023 $ 0.154
-1.53%
$ 18.59 million $ 17,283
Dec 3, 2023 $ 0.157
+1.35%
$ 18.94 million $ 9,225
Dec 2, 2023 $ 0.155
+4.16%
$ 18.67 million $ 10,129
Dec 1, 2023 $ 0.155
+1.31%
$ 18.62 million $ 18,658
Nov 30, 2023 $ 0.148
-1.66%
$ 17.8 million $ 17,333
Nov 29, 2023 $ 0.146
-5.32%
$ 17.56 million $ 23,606
Nov 28, 2023 $ 0.154
+4.26%
$ 18.55 million $ 50,459
Nov 27, 2023 $ 0.148
-4.21%
$ 17.79 million $ 31,901
Nov 26, 2023 $ 0.154
+4.06%
$ 18.51 million $ 6,783
Nov 25, 2023 $ 0.142
-6.75%
$ 17.13 million $ 50,949
Nov 24, 2023 $ 0.153
+0.33%
$ 18.38 million $ 50,310
Nov 23, 2023 $ 0.152
-1.93%
$ 18.31 million $ 60,646
Nov 22, 2023 $ 0.155
+3.34%
$ 18.63 million $ 50,342
Nov 21, 2023 $ 0.149
-2.62%
$ 17.9 million $ 63,241
Nov 20, 2023 $ 0.159
-4.33%
$ 19.15 million $ 45,923
Nov 19, 2023 $ 0.166
+0.49%
$ 19.91 million $ 63,010
Nov 18, 2023 $ 0.166
+2.15%
$ 19.99 million $ 64,532
Nov 17, 2023 $ 0.161
-0.43%
$ 19.32 million $ 56,800
Nov 16, 2023 $ 0.15
+1.83%
$ 18.05 million $ 48,467
Nov 15, 2023 $ 0.147
-0.61%
$ 17.73 million $ 49,556
Nov 14, 2023 $ 0.148
+11.24%
$ 17.86 million $ 63,547
Nov 13, 2023 $ 0.133
-8.63%
$ 16.05 million $ 56,354
Nov 12, 2023 $ 0.147
+0.68%
$ 17.62 million $ 50,770
Nov 11, 2023 $ 0.146
-2.92%
$ 17.59 million $ 50,689
Nov 10, 2023 $ 0.151
+1.41%
$ 18.14 million $ 63,712
Nov 9, 2023 $ 0.148
-31.94%
$ 17.86 million $ 62,178
Nov 8, 2023 $ 0.22
+43.19%
$ 26.04 million $ 62,618
Nov 7, 2023 $ 0.153
+0.10%
$ 18.45 million $ 50,275
Nov 6, 2023 $ 0.153
-9.29%
$ 18.45 million $ 38,266
Nov 5, 2023 $ 0.172
-4.07%
$ 20.73 million $ 10,829
Nov 4, 2023 $ 0.18
+0.59%
$ 21.65 million $ 32,782
Nov 3, 2023 $ 0.179
-0.26%
$ 21.51 million $ 54,696
Nov 2, 2023 $ 0.179
+0.04%
$ 21.55 million $ 43,889
Nov 1, 2023 $ 0.178
-0.69%
$ 21.46 million $ 62,978
Oct 31, 2023 $ 0.184
-2.29%
$ 22.08 million $ 52,933
Oct 30, 2023 $ 0.187
+1.38%
$ 22.54 million $ 57,884
Oct 29, 2023 $ 0.182
-1.52%
$ 22.02 million $ 47,243
Oct 28, 2023 $ 0.186
+2.10%
$ 22.33 million $ 65,361
Oct 27, 2023 $ 0.182
-2.18%
$ 21.84 million $ 59,197
Oct 26, 2023 $ 0.185
-0.35%
$ 22.28 million $ 54,680
Oct 25, 2023 $ 0.185
+2.15%
$ 22.22 million $ 42,803