ZENEX Historical Data

ZNX Page 2
Download
Date Close Price change Market cap Trading volume
Jun 7, 2026 $ 0.452
+6.94%
$ 54.34 million $ 42,461
Jun 6, 2026 $ 0.422
-0.56%
$ 50.78 million $ 49,457
Jun 5, 2026 $ 0.423
+13.31%
$ 50.9 million $ 139,729
Jun 4, 2026 $ 0.373
-8.45%
$ 44.86 million $ 2,453
Jun 3, 2026 $ 0.407
+7.03%
$ 49 million $ 95,796
Jun 2, 2026 $ 0.381
-4.24%
$ 45.78 million $ 79,580
Jun 1, 2026 $ 0.398
-1.20%
$ 47.94 million $ 149
May 31, 2026 $ 0.404
-0.38%
$ 48.52 million $ 8,293
May 30, 2026 $ 0.405
+0.78%
$ 48.73 million $ 6,632
May 29, 2026 $ 0.402
-0.16%
$ 48.33 million $ 7,977
May 28, 2026 $ 0.402
-1.96%
$ 48.41 million $ 14,552
May 27, 2026 $ 0.411
-2.91%
$ 49.41 million $ 39,555
May 26, 2026 $ 0.423
-2.76%
$ 50.89 million $ 41,446
May 25, 2026 $ 0.435
+0.41%
$ 52.35 million $ 26,960
May 24, 2026 $ 0.434
+0.85%
$ 52.13 million $ 26,214
May 23, 2026 $ 0.43
+2.46%
$ 51.75 million $ 32,514
May 22, 2026 $ 0.419
-4.20%
$ 50.51 million $ 38,207
May 21, 2026 $ 0.438
+0.28%
$ 52.73 million $ 47,411
May 20, 2026 $ 0.437
+1.42%
$ 52.59 million $ 34,835
May 19, 2026 $ 0.431
-0.32%
$ 51.84 million $ 42,297
May 18, 2026 $ 0.432
-0.47%
$ 52.02 million $ 65,103
May 17, 2026 $ 0.433
-2.12%
$ 52.08 million $ 24,857
May 16, 2026 $ 0.442
-1.84%
$ 53.21 million $ 26,942
May 15, 2026 $ 0.451
-4.56%
$ 54.23 million $ 54,210
May 14, 2026 $ 0.469
+3.62%
$ 56.41 million $ 48,355
May 13, 2026 $ 0.452
-2.12%
$ 54.43 million $ 32,499
May 12, 2026 $ 0.458
+0.47%
$ 55.09 million $ 41,944
May 11, 2026 $ 0.459
+63.37%
$ 55.16 million $ 54,738
May 10, 2026 $ 0.28
-39.62%
$ 33.69 million $ 2,231
May 9, 2026 $ 0.441
-4.10%
$ 53.04 million $ 27,259
May 8, 2026 $ 0.457
-0.41%
$ 54.99 million $ 45,186
May 7, 2026 $ 0.454
-3.62%
$ 54.64 million $ 55,872
May 6, 2026 $ 0.471
-3.93%
$ 56.66 million $ 67,257
May 5, 2026 $ 0.49
+0.00%
$ 58.97 million $ 70,682
May 4, 2026 $ 0.341
-30.40%
$ 41.04 million $ 2,998
May 3, 2026 $ 0.49
+0.00%
$ 58.97 million $ 36,486
May 2, 2026 $ 0.489
-0.20%
$ 58.86 million $ 23,116
May 1, 2026 $ 0.33
-32.11%
$ 39.75 million $ 2,205
Apr 30, 2026 $ 0.473
-1.57%
$ 56.91 million $ 40,894
Apr 29, 2026 $ 0.481
-1.06%
$ 57.92 million $ 59,071
Apr 28, 2026 $ 0.486
-0.64%
$ 58.51 million $ 42,809
Apr 27, 2026 $ 0.489
+0.02%
$ 58.89 million $ 59,407
Apr 26, 2026 $ 0.489
+0.00%
$ 58.88 million $ 40,029
Apr 25, 2026 $ 0.49
+0.00%
$ 59 million $ 21,429
Apr 24, 2026 $ 0.49
+0.20%
$ 59 million $ 59,171
Apr 23, 2026 $ 0.489
+0.00%
$ 58.88 million $ 72,293
Apr 22, 2026 $ 0.489
+0.72%
$ 58.88 million $ 88,304
Apr 21, 2026 $ 0.486
+1.04%
$ 58.51 million $ 76,105
Apr 20, 2026 $ 0.482
+3.79%
$ 57.98 million $ 68,596
Apr 19, 2026 $ 0.463
-3.48%
$ 55.72 million $ 54,845