ZENEX Historical Data

ZNX Page 3
Download
Date Close Price change Market cap Trading volume
Jan 6, 2026 $ 0.471
-1.02%
$ 56.7 million $ 51,287
Jan 5, 2026 $ 0.476
+0.53%
$ 57.31 million $ 48,491
Jan 4, 2026 $ 0.474
+0.88%
$ 57.01 million $ 52,826
Jan 3, 2026 $ 0.47
+0.71%
$ 56.51 million $ 50,085
Jan 2, 2026 $ 0.466
+1.21%
$ 56.07 million $ 49,184
Jan 1, 2026 $ 0.461
+4.71%
$ 55.4 million $ 46,577
Dec 31, 2025 $ 0.428
-8.48%
$ 52.97 million $ 63,825
Dec 30, 2025 $ 0.467
+1.27%
$ 56.32 million $ 26,728
Dec 29, 2025 $ 0.462
+1.40%
$ 55.52 million $ 49,092
Dec 28, 2025 $ 0.456
+0.04%
$ 54.81 million $ 47,542
Dec 27, 2025 $ 0.454
+0.30%
$ 54.83 million $ 49,999
Dec 26, 2025 $ 0.453
-2.76%
$ 54.49 million $ 48,396
Dec 25, 2025 $ 0.468
-0.18%
$ 56.12 million $ 49,007
Dec 24, 2025 $ 0.47
-0.40%
$ 56.38 million $ 46,405
Dec 23, 2025 $ 0.472
+0.64%
$ 56.78 million $ 53,005
Dec 22, 2025 $ 0.469
-1.04%
$ 56.32 million $ 49,076
Dec 21, 2025 $ 0.473
+0.10%
$ 56.97 million $ 45,410
Dec 20, 2025 $ 0.472
+0.17%
$ 56.79 million $ 47,477
Dec 19, 2025 $ 0.472
+1.01%
$ 56.67 million $ 48,510
Dec 18, 2025 $ 0.467
+1.71%
$ 56.17 million $ 46,507
Dec 17, 2025 $ 0.459
-5.09%
$ 55.22 million $ 59,352
Dec 16, 2025 $ 0.484
+4.74%
$ 58.18 million $ 49,493
Dec 15, 2025 $ 0.46
-1.53%
$ 55.56 million $ 54,309
Dec 14, 2025 $ 0.467
-2.18%
$ 56.23 million $ 47,122
Dec 13, 2025 $ 0.477
-0.10%
$ 57.47 million $ 50,632
Dec 12, 2025 $ 0.478
-2.42%
$ 57.52 million $ 44,829
Dec 11, 2025 $ 0.49
+0.62%
$ 58.96 million $ 53,179
Dec 10, 2025 $ 0.487
-0.97%
$ 58.58 million $ 47,884
Dec 9, 2025 $ 0.492
+1.55%
$ 59.16 million $ 53,909
Dec 8, 2025 $ 0.484
+1.27%
$ 58.26 million $ 40,843
Dec 7, 2025 $ 0.478
+1.05%
$ 57.46 million $ 57,737
Dec 6, 2025 $ 0.473
-0.09%
$ 56.85 million $ 48,841
Dec 5, 2025 $ 0.473
+51.76%
$ 56.89 million $ 21,178
Dec 4, 2025 $ 0.312
+0.00%
$ 37.49 million $ 8
Dec 3, 2025 $ 0.312
+0.00%
$ 37.49 million $ 8
Dec 2, 2025 $ 0.312
+0.00%
$ 37.49 million $ 8
Dec 1, 2025 $ 0.312
+0.00%
$ 37.49 million $ 8
Nov 30, 2025 $ 0.312
+0.00%
$ 37.49 million $ 8
Nov 29, 2025 $ 0.559
+79.54%
$ 67.29 million $ 0.01
Nov 28, 2025 $ 0.312
+0.00%
$ 37.48 million $ 0
Nov 27, 2025 $ 0.312
-44.31%
$ 37.48 million $ 0.01
Nov 26, 2025 $ 0.366
-34.67%
$ 67.3 million $ 23
Nov 25, 2025 $ 0.559
+53.75%
$ 67.3 million $ 0.01
Nov 24, 2025 $ 0.362
-39.43%
$ 43.6 million $ 208
Nov 23, 2025 $ 0.598
-0.18%
$ 71.99 million $ 0
Nov 22, 2025 $ 0.355
+0.32%
$ 72.12 million $ 320
Nov 21, 2025 $ 0.354
-26.80%
$ 42.47 million $ 196
Nov 20, 2025 $ 0.489
-4.16%
$ 58.02 million $ 48,231
Nov 19, 2025 $ 0.51
+0.78%
$ 61.36 million $ 55,018
Nov 18, 2025 $ 0.509
+1.02%
$ 60.99 million $ 48,170