ZENEX Historical Data

ZNX Page 4
Download
Date Close Price change Market cap Trading volume
Nov 17, 2025 $ 0.503
-1.38%
$ 60.51 million $ 42,802
Nov 16, 2025 $ 0.51
-1.42%
$ 61.4 million $ 52,375
Nov 15, 2025 $ 0.517
+1.17%
$ 62.17 million $ 48,596
Nov 14, 2025 $ 0.514
+0.35%
$ 61.44 million $ 39,259
Nov 13, 2025 $ 0.514
-1.79%
$ 61.74 million $ 45,955
Nov 12, 2025 $ 0.524
-1.31%
$ 62.89 million $ 61,758
Nov 11, 2025 $ 0.53
-0.92%
$ 63.72 million $ 48,057
Nov 10, 2025 $ 0.535
-0.77%
$ 64.33 million $ 43,624
Nov 9, 2025 $ 0.538
+2.22%
$ 64.74 million $ 54,909
Nov 8, 2025 $ 0.526
-1.11%
$ 63.32 million $ 48,737
Nov 7, 2025 $ 0.532
+2.94%
$ 64.03 million $ 40,718
Nov 6, 2025 $ 0.516
-1.50%
$ 62.13 million $ 39,134
Nov 5, 2025 $ 0.524
+1.10%
$ 63.05 million $ 44,416
Nov 4, 2025 $ 0.518
-3.58%
$ 62.29 million $ 54,904
Nov 3, 2025 $ 0.538
-3.68%
$ 64.7 million $ 47,520
Nov 2, 2025 $ 0.558
+0.48%
$ 67.01 million $ 40,261
Nov 1, 2025 $ 0.555
+0.41%
$ 66.8 million $ 54,923
Oct 31, 2025 $ 0.553
+1.07%
$ 66.53 million $ 54,442
Oct 30, 2025 $ 0.544
+0.65%
$ 65.74 million $ 33,604
Oct 29, 2025 $ 0.54
-2.25%
$ 65.02 million $ 46,101
Oct 28, 2025 $ 0.553
-1.05%
$ 66.57 million $ 51,778
Oct 27, 2025 $ 0.559
-2.28%
$ 67.25 million $ 45,410
Oct 26, 2025 $ 0.572
+3.63%
$ 68.8 million $ 43,852
Oct 25, 2025 $ 0.551
-0.55%
$ 66.33 million $ 57,943
Oct 24, 2025 $ 0.555
-1.04%
$ 66.7 million $ 49,871
Oct 23, 2025 $ 0.56
+1.13%
$ 67.45 million $ 50,067
Oct 22, 2025 $ 0.552
+0.27%
$ 66.67 million $ 50,163
Oct 21, 2025 $ 0.562
-2.21%
$ 66.21 million $ 47,328
Oct 20, 2025 $ 0.576
+0.91%
$ 69.21 million $ 50,687
Oct 19, 2025 $ 0.574
+1.91%
$ 68.58 million $ 42,287
Oct 18, 2025 $ 0.563
+0.70%
$ 67.7 million $ 53,340
Oct 17, 2025 $ 0.562
-1.00%
$ 67.32 million $ 45,649
Oct 16, 2025 $ 0.567
-2.46%
$ 68.26 million $ 38,485
Oct 15, 2025 $ 0.582
-1.20%
$ 69.99 million $ 47,615
Oct 14, 2025 $ 0.589
-1.49%
$ 70.89 million $ 44,980
Oct 13, 2025 $ 0.599
+1.26%
$ 72.03 million $ 31,751
Oct 12, 2025 $ 0.591
+2.02%
$ 71.13 million $ 42,045
Oct 11, 2025 $ 0.58
+3.59%
$ 69.76 million $ 44,599
Oct 10, 2025 $ 0.563
-3.93%
$ 67.68 million $ 44,345
Oct 9, 2025 $ 0.585
-1.08%
$ 70.38 million $ 49,766
Oct 8, 2025 $ 0.591
+1.23%
$ 71.15 million $ 47,470
Oct 7, 2025 $ 0.584
-1.63%
$ 70.29 million $ 51,964
Oct 6, 2025 $ 0.594
+1.04%
$ 71.48 million $ 48,960
Oct 5, 2025 $ 0.588
-0.07%
$ 70.75 million $ 47,409
Oct 4, 2025 $ 0.588
+0.10%
$ 70.79 million $ 49,445
Oct 3, 2025 $ 0.59
-0.34%
$ 70.74 million $ 47,666
Oct 2, 2025 $ 0.591
-1.33%
$ 71.08 million $ 45,768
Oct 1, 2025 $ 0.596
-0.65%
$ 72.03 million $ 53,017
Sep 30, 2025 $ 0.6
-0.05%
$ 72.17 million $ 51,223
Sep 29, 2025 $ 0.6
+0.60%
$ 72.18 million $ 48,873