ZENEX Historical Data

ZNX Page 6
Download
Date Close Price change Market cap Trading volume
Aug 9, 2025 $ 0.564
-0.03%
$ 67.82 million $ 103,388
Aug 8, 2025 $ 0.564
+2.29%
$ 67.85 million $ 273,314
Aug 7, 2025 $ 0.551
+0.45%
$ 66.33 million $ 347,108
Aug 6, 2025 $ 0.549
+2.28%
$ 66.01 million $ 589,759
Aug 5, 2025 $ 0.537
+0.23%
$ 64.6 million $ 817,870
Aug 4, 2025 $ 0.527
+0.57%
$ 63.41 million $ 562,382
Aug 3, 2025 $ 0.52
+1.92%
$ 63.56 million $ 494,370
Aug 2, 2025 $ 0.52
+2.58%
$ 61.35 million $ 438,498
Aug 1, 2025 $ 0.517
+5.38%
$ 60.99 million $ 427,956
Jul 31, 2025 $ 0.5
+2.03%
$ 60.15 million $ 624,577
Jul 30, 2025 $ 0.488
+0.39%
$ 58.71 million $ 760,980
Jul 29, 2025 $ 0.484
-0.31%
$ 58.2 million $ 478,913
Jul 28, 2025 $ 0.485
-0.31%
$ 58.38 million $ 924,995
Jul 27, 2025 $ 0.486
-0.93%
$ 58.51 million $ 622,017
Jul 26, 2025 $ 0.485
-0.69%
$ 58.34 million $ 327,425
Jul 25, 2025 $ 0.498
+2.61%
$ 59.93 million $ 443,732
Jul 24, 2025 $ 0.495
+1.71%
$ 59.56 million $ 488,997
Jul 23, 2025 $ 0.487
-0.89%
$ 58.55 million $ 1.5 million
Jul 22, 2025 $ 0.492
-0.10%
$ 59.18 million $ 1.72 million
Jul 21, 2025 $ 0.492
+0.28%
$ 59.24 million $ 1.03 million
Jul 20, 2025 $ 0.491
-0.01%
$ 59.09 million $ 589,184
Jul 19, 2025 $ 0.491
-0.28%
$ 59.1 million $ 325,988
Jul 18, 2025 $ 0.493
+387.45%
$ 59.29 million $ 45,551
Jul 17, 2025 $ 0.493
-0.21%
$ 59.31 million $ 65,434
Jul 16, 2025 $ 0.494
-0.33%
$ 59.43 million $ 52,651
Jul 15, 2025 $ 0.495
+0.33%
$ 59.6 million $ 76,253
Jul 14, 2025 $ 0.494
-0.44%
$ 59.42 million $ 52,705
Jul 13, 2025 $ 0.496
+0.06%
$ 59.68 million $ 73,560
Jul 12, 2025 $ 0.496
-0.02%
$ 59.62 million $ 65,821
Jul 11, 2025 $ 0.496
+0.19%
$ 59.64 million $ 59,755
Jul 10, 2025 $ 0.495
+0.00%
$ 59.51 million $ 66,884
Jul 9, 2025 $ 0.495
+0.62%
$ 59.5 million $ 63,080
Jul 8, 2025 $ 0.492
-1.07%
$ 59.15 million $ 62,464
Jul 7, 2025 $ 0.497
-0.11%
$ 59.82 million $ 57,074
Jul 6, 2025 $ 0.497
+0.07%
$ 59.84 million $ 61,531
Jul 5, 2025 $ 0.497
+0.05%
$ 59.78 million $ 76,697
Jul 4, 2025 $ 0.497
+0.46%
$ 59.75 million $ 62,098
Jul 3, 2025 $ 0.494
-0.76%
$ 59.41 million $ 90,957
Jul 2, 2025 $ 0.498
+0.37%
$ 59.89 million $ 142,391
Jul 1, 2025 $ 0.497
+0.20%
$ 59.67 million $ 107,982
Jun 30, 2025 $ 0.496
-0.12%
$ 59.69 million $ 184,978
Jun 29, 2025 $ 0.497
+0.36%
$ 59.76 million $ 139,435
Jun 28, 2025 $ 0.495
-0.56%
$ 59.56 million $ 132,809
Jun 27, 2025 $ 0.498
+1.30%
$ 59.88 million $ 186,489
Jun 26, 2025 $ 0.491
-0.33%
$ 59.11 million $ 258,342
Jun 25, 2025 $ 0.493
-0.36%
$ 59.29 million $ 294,509
Jun 24, 2025 $ 0.495
-0.17%
$ 59.51 million $ 261,785
Jun 23, 2025 $ 0.496
+0.17%
$ 59.62 million $ 286,359
Jun 22, 2025 $ 0.495
-0.15%
$ 59.51 million $ 228,408
Jun 21, 2025 $ 0.495
+0.00%
$ 59.58 million $ 338,171