ZENEX Historical Data

ZNX Page 6
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.574
+1.22%
$ 68.99 million $ 48,443
Sep 23, 2025 $ 0.567
-0.51%
$ 68.25 million $ 50,723
Sep 22, 2025 $ 0.57
-2.31%
$ 68.57 million $ 45,109
Sep 21, 2025 $ 0.585
-0.17%
$ 70.19 million $ 53,136
Sep 20, 2025 $ 0.586
+0.17%
$ 70.44 million $ 49,444
Sep 19, 2025 $ 0.585
-1.27%
$ 70.37 million $ 41,615
Sep 18, 2025 $ 0.594
+0.71%
$ 71.31 million $ 49,766
Sep 17, 2025 $ 0.589
-0.35%
$ 70.9 million $ 54,926
Sep 16, 2025 $ 0.591
+1.27%
$ 71.09 million $ 51,000
Sep 15, 2025 $ 0.583
-1.97%
$ 70.32 million $ 41,716
Sep 14, 2025 $ 0.599
+0.06%
$ 71.66 million $ 57,816
Sep 13, 2025 $ 0.599
+0.19%
$ 72.02 million $ 43,786
Sep 12, 2025 $ 0.598
+0.49%
$ 71.88 million $ 56,635
Sep 11, 2025 $ 0.595
+0.07%
$ 71.58 million $ 49,001
Sep 10, 2025 $ 0.595
+0.20%
$ 71.53 million $ 50,648
Sep 9, 2025 $ 0.593
+0.30%
$ 71.38 million $ 57,923
Sep 8, 2025 $ 0.591
-1.26%
$ 71.13 million $ 41,015
Sep 7, 2025 $ 0.599
+0.00%
$ 72.03 million $ 48,982
Sep 6, 2025 $ 0.599
+0.00%
$ 72.03 million $ 56,509
Sep 5, 2025 $ 0.599
+0.23%
$ 72.05 million $ 49,365
Sep 4, 2025 $ 0.598
+0.61%
$ 71.89 million $ 46,215
Sep 3, 2025 $ 0.596
+0.52%
$ 71.52 million $ 51,446
Sep 2, 2025 $ 0.593
+0.00%
$ 71.3 million $ 48,764
Sep 1, 2025 $ 0.593
-0.03%
$ 71.28 million $ 42,839
Aug 31, 2025 $ 0.593
+0.00%
$ 71.31 million $ 52,724
Aug 30, 2025 $ 0.593
+0.00%
$ 71.31 million $ 45,067
Aug 29, 2025 $ 0.593
-0.50%
$ 71.39 million $ 48,990
Aug 28, 2025 $ 0.596
-0.19%
$ 71.74 million $ 56,296
Aug 27, 2025 $ 0.598
-0.12%
$ 71.88 million $ 47,837
Aug 26, 2025 $ 0.598
+0.41%
$ 71.92 million $ 49,789
Aug 25, 2025 $ 0.596
+1.70%
$ 71.66 million $ 40,401
Aug 24, 2025 $ 0.587
-1.03%
$ 70.5 million $ 37,691
Aug 23, 2025 $ 0.592
+1.94%
$ 70.08 million $ 39,284
Aug 22, 2025 $ 0.582
-2.20%
$ 69.91 million $ 35,916
Aug 21, 2025 $ 0.585
-0.72%
$ 71.7 million $ 35,019
Aug 20, 2025 $ 0.583
-1.01%
$ 70.68 million $ 36,434
Aug 19, 2025 $ 0.591
+1.23%
$ 71.07 million $ 20,441
Aug 18, 2025 $ 0.584
-0.23%
$ 70.2 million $ 30,624
Aug 17, 2025 $ 0.585
+1.56%
$ 70.36 million $ 34,904
Aug 16, 2025 $ 0.577
+0.43%
$ 69.36 million $ 38,803
Aug 15, 2025 $ 0.574
-2.67%
$ 69.06 million $ 35,868
Aug 14, 2025 $ 0.59
+2.03%
$ 70.95 million $ 59,613
Aug 13, 2025 $ 0.585
-0.64%
$ 70.38 million $ 73,162
Aug 12, 2025 $ 0.588
-0.18%
$ 70.76 million $ 75,890
Aug 11, 2025 $ 0.589
-0.01%
$ 70.89 million $ 85,335
Aug 10, 2025 $ 0.589
+4.52%
$ 70.89 million $ 490,485
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