ZENEX Historical Data

ZNX Page 2
Download
Date Close Price change Market cap Trading volume
Apr 21 $ 0.355
+5.81%
$ 42.67 million $ 1.9 million
Apr 14 $ 0.335
+0.13%
$ 40.31 million $ 1.62 million
Apr 7 $ 0.335
+6.41%
$ 40.26 million $ 1.61 million
Mar 31 $ 0.302
+0.95%
$ 37.89 million $ 1.6 million
Mar 24 $ 0.286
+9.79%
$ 35.97 million $ 1.68 million
Mar 17 $ 0.261
+3.41%
$ 31.36 million $ 1.63 million
Mar 10 $ 0.252
+3.92%
$ 30.31 million $ 1.67 million
Mar 3 $ 0.243
+0.05%
$ 29.22 million $ 1.82 million
Feb 24 $ 0.243
+2.72%
$ 29.19 million $ 1.96 million
Feb 17 $ 0.236
+1.77%
$ 28.42 million $ 1.64 million
Feb 10 $ 0.232
+3.26%
$ 27.92 million $ 1.8 million
Feb 3 $ 0.222
+314.76%
$ 27.04 million $ 585,848
Jan 27 $ 0.0877
+60.62%
$ -- $ 26,710
Jan 20 $ 0.0545
+1.30%
$ 6.57 million $ 47,745
Jan 13 $ 0.0602
+37.76%
$ -- $ 138,290
Nov 18 $ 0.0297
+2.77%
$ -- $ 8,849
Nov 11 $ 0.0288
-4.32%
$ 3.58 million $ 10,242
Nov 4 $ 0.0288
-0.35%
$ 3.48 million $ 10,280
Oct 28 $ 0.0296
-0.34%
$ 3.56 million $ 12,193
Oct 21 $ 0.0297
+4.58%
$ 3.56 million $ 10,300
Oct 14 $ 0.0282
+5.22%
$ 3.39 million $ 11,619
Oct 7 $ 0.0274
-4.86%
$ 3.24 million $ 9,736
Sep 30 $ 0.0293
+0.00%
$ 3.6 million $ 10,182
Sep 23 $ 0.0271
-22.35%
$ 3.56 million $ 10,763
Sep 16 $ 0.0402
-3.37%
$ 4.45 million $ 12,442
Sep 9 $ 0.0384
+58.02%
$ 5.26 million $ 12,724
Sep 2 $ 0.027
+4.25%
$ 3.04 million $ 8,575
Aug 26 $ 0.0249
-22.43%
$ 3 million $ 4,781
Aug 19 $ 0.0313
-9.54%
$ 4.16 million $ 11,383
Aug 12 $ 0.0321
-9.07%
$ 3.86 million $ 12,264
Aug 5 $ 0.0351
-43.48%
$ 4.27 million $ 17,516
Jul 29 $ 0.0635
-29.21%
$ 7.64 million $ 22,999
Jul 22 $ 0.114
+178.78%
$ 9.6 million $ 21,043
Jul 15 $ 0.0398
+8.45%
$ 4.93 million $ 13,513
Jul 8 $ 0.0354
+4.12%
$ 4.39 million $ 12,123
Jul 1 $ 0.0363
-2.68%
$ 4.19 million $ 12,482
Jun 24 $ 0.0366
-2.40%
$ 4.39 million $ 12,703
Jun 17 $ 0.0387
-30.52%
$ 4.54 million $ 14,587
Jun 10 $ 0.0556
-5.92%
$ 6.64 million $ 18,712
Jun 3 $ 0.0657
+6.48%
$ 7.12 million $ 22,283
May 27 $ 0.0609
-1.62%
$ 7.33 million $ 23,075
May 20 $ 0.0615
+2.67%
$ -- $ 21,076
May 13 $ 0.0603
-53.79%
$ 7.37 million $ 22,638
May 6 $ 0.139
+49.73%
$ 16.36 million $ 33,352
Apr 29 $ 0.0913
-1.72%
$ 11.13 million $ 31,206
Apr 22 $ 0.0927
+1.31%
$ 11.21 million $ 31,732
Apr 15 $ 0.0902
-1.20%
$ 10.98 million $ 30,689
Apr 8 $ 0.0922
+0.88%
$ 11.03 million $ 31,662
Apr 1 $ 0.0929
-15.47%
$ 11.2 million $ 59,321
Mar 25 $ 0.103
+3.20%
$ 13.22 million $ 38,502