ZENEX Historical Data

ZNX Page 18
Download
Date Close Price change Market cap Trading volume
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
Oct 24, 2023 $ 0.186
-5.97%
$ 22.38 million $ 67,619
Oct 23, 2023 $ 0.197
-0.11%
$ 23.65 million $ 38,379
Oct 22, 2023 $ 0.195
-0.68%
$ 23.4 million $ 53,439
Oct 21, 2023 $ 0.196
+6.57%
$ 23.55 million $ 60,008
Oct 20, 2023 $ 0.183
-0.44%
$ 21.98 million $ 52,282
Oct 19, 2023 $ 0.183
-5.94%
$ 22.05 million $ 62,837
Oct 18, 2023 $ 0.195
-0.79%
$ 23.48 million $ 55,816
Oct 17, 2023 $ 0.199
-4.37%
$ 23.97 million $ 53,017
Oct 16, 2023 $ 0.211
+10.08%
$ 25.35 million $ 50,828
Oct 15, 2023 $ 0.192
+0.84%
$ 23.08 million $ 50,534
Oct 14, 2023 $ 0.194
+0.50%
$ 23.31 million $ 65,701
Oct 13, 2023 $ 0.192
-4.12%
$ 23.11 million $ 58,241
Oct 12, 2023 $ 0.2
-1.18%
$ 24.09 million $ 58,824
Oct 11, 2023 $ 0.199
+1.29%
$ 23.92 million $ 57,474
Oct 10, 2023 $ 0.203
-0.37%
$ 24.37 million $ 58,975
Oct 9, 2023 $ 0.193
-8.14%
$ 23.26 million $ 60,394
Oct 8, 2023 $ 0.223
+16.33%
$ 26.88 million $ 58,323
Oct 7, 2023 $ 0.193
-21.19%
$ 23.16 million $ 63,296
Oct 6, 2023 $ 0.243
-4.32%
$ 29.28 million $ 51,671
Oct 5, 2023 $ 0.248
-12.82%
$ 29.86 million $ 78,188
Oct 4, 2023 $ 0.308
+12.48%
$ 37.1 million $ 57,237
Oct 3, 2023 $ 0.274
+45.27%
$ 33.02 million $ 66,438
Oct 2, 2023 $ 0.189
-21.71%
$ 22.73 million $ 62,575
Oct 1, 2023 $ 0.241
-6.12%
$ 29.02 million $ 43,332
Sep 30, 2023 $ 0.254
-11.20%
$ 30.59 million $ 18,160
Sep 29, 2023 $ 0.292
+74.19%
$ 35.09 million $ 47,391
Sep 28, 2023 $ 0.167
-32.14%
$ 20.14 million $ 51,393
Sep 27, 2023 $ 0.231
+17.44%
$ 27.79 million $ 62,322
Sep 26, 2023 $ 0.196
+21.45%
$ 19.58 million $ 60,023
Sep 25, 2023 $ 0.162
-1.08%
$ 19.47 million $ 47,519
Sep 24, 2023 $ 0.164
-0.85%
$ 19.68 million $ 67,741
Sep 23, 2023 $ 0.165
+0.39%
$ 19.9 million $ 59,948
Sep 22, 2023 $ 0.164
+1.53%
$ 19.75 million $ 47,727
Sep 21, 2023 $ 0.162
+2.23%
$ 19.46 million $ 66,566
Sep 20, 2023 $ 0.158
-1.77%
$ 19.04 million $ 57,168
Sep 19, 2023 $ 0.161
+0.36%
$ 19.4 million $ 56,981
Sep 18, 2023 $ 0.161
-0.73%
$ 19.33 million $ 62,046
Sep 17, 2023 $ 0.161
+2.29%
$ 19.36 million $ 58,150
Sep 16, 2023 $ 0.157
-0.07%
$ 18.93 million $ 60,066
Sep 15, 2023 $ 0.157
+1.05%
$ 18.93 million $ 46,172
Sep 14, 2023 $ 0.156
-0.02%
$ 18.73 million $ 66,530
Sep 13, 2023 $ 0.156
-0.80%
$ 18.75 million $ 60,272
Sep 12, 2023 $ 0.157
-18.29%
$ 18.89 million $ 42,005
Sep 11, 2023 $ 0.192
-1.89%
$ 23.07 million $ 62,907
Sep 10, 2023 $ 0.195
-1.38%
$ 23.51 million $ 59,510
Sep 9, 2023 $ 0.198
-0.15%
$ 23.81 million $ 58,796