ZENEX Historical Data

ZNX Page 8
Download
Date Close Price change Market cap Trading volume
Jun 16, 2025 $ 0.497
-0.18%
$ 59.82 million $ 310,581
Jun 15, 2025 $ 0.498
+0.03%
$ 59.91 million $ 241,432
Jun 14, 2025 $ 0.498
+0.01%
$ 59.88 million $ 282,377
Jun 13, 2025 $ 0.498
-0.26%
$ 59.88 million $ 246,631
Jun 12, 2025 $ 0.499
+2.35%
$ 60.04 million $ 337,971
Jun 11, 2025 $ 0.488
+0.18%
$ 58.66 million $ 277,228
Jun 10, 2025 $ 0.487
+0.00%
$ 58.55 million $ 260,857
Jun 9, 2025 $ 0.487
-0.17%
$ 58.57 million $ 298,756
Jun 8, 2025 $ 0.488
+0.08%
$ 58.69 million $ 251,900
Jun 7, 2025 $ 0.487
+2.93%
$ 58.64 million $ 309,736
Jun 6, 2025 $ 0.474
+3.06%
$ 56.97 million $ 281,996
Jun 5, 2025 $ 0.459
+3.25%
$ 55.28 million $ 238,992
Jun 4, 2025 $ 0.445
+0.58%
$ 53.55 million $ 304,488
Jun 3, 2025 $ 0.442
+0.21%
$ 53.21 million $ 268,407
Jun 2, 2025 $ 0.442
-0.81%
$ 53.12 million $ 259,828
Jun 1, 2025 $ 0.445
+0.86%
$ 53.56 million $ 295,170
May 31, 2025 $ 0.441
+2.47%
$ 53.1 million $ 283,550
May 30, 2025 $ 0.431
+0.43%
$ 51.8 million $ 263,381
May 29, 2025 $ 0.429
+0.32%
$ 51.58 million $ 284,725
May 28, 2025 $ 0.427
+0.01%
$ 51.41 million $ 276,146
May 27, 2025 $ 0.427
+0.05%
$ 51.41 million $ 268,577
May 26, 2025 $ 0.427
+0.07%
$ 51.38 million $ 247,309
May 25, 2025 $ 0.427
+1.06%
$ 51.35 million $ 297,459
May 24, 2025 $ 0.422
+1.07%
$ 50.8 million $ 271,750
May 23, 2025 $ 0.418
-0.14%
$ 50.27 million $ 284,564
May 22, 2025 $ 0.418
+0.26%
$ 50.32 million $ 272,954
May 21, 2025 $ 0.417
+0.45%
$ 50.21 million $ 258,224
May 20, 2025 $ 0.415
+0.24%
$ 49.98 million $ 281,473
May 19, 2025 $ 0.414
+0.53%
$ 49.84 million $ 275,672
May 18, 2025 $ 0.412
+1.13%
$ 49.58 million $ 235,360
May 17, 2025 $ 0.407
+1.01%
$ 49.02 million $ 313,672
May 16, 2025 $ 0.403
+1.05%
$ 48.52 million $ 265,086
May 15, 2025 $ 0.399
+1.47%
$ 48.02 million $ 224,240
May 14, 2025 $ 0.394
+1.13%
$ 47.35 million $ 269,391
May 13, 2025 $ 0.389
-0.29%
$ 46.81 million $ 321,692
May 12, 2025 $ 0.39
+0.22%
$ 46.89 million $ 288,448
May 11, 2025 $ 0.389
+0.17%
$ 46.8 million $ 267,485
May 10, 2025 $ 0.389
-0.01%
$ 46.77 million $ 266,364
May 9, 2025 $ 0.389
-0.09%
$ 46.8 million $ 251,368
May 8, 2025 $ 0.389
+0.62%
$ 46.77 million $ 242,364
May 7, 2025 $ 0.387
+0.42%
$ 46.51 million $ 296,295
May 6, 2025 $ 0.385
+0.00%
$ 46.32 million $ 270,721
May 5, 2025 $ 0.385
+5.50%
$ 46.33 million $ 304,494
May 4, 2025 $ 0.365
+0.05%
$ 43.91 million $ 248,073
May 3, 2025 $ 0.365
-0.01%
$ 43.88 million $ 312,528
May 2, 2025 $ 0.365
+0.04%
$ 43.9 million $ 312,226
May 1, 2025 $ 0.365
-0.02%
$ 43.87 million $ 315,635
Apr 30, 2025 $ 0.365
+0.02%
$ 43.89 million $ 284,052
Apr 29, 2025 $ 0.365
+2.80%
$ 43.91 million $ 303,638
Apr 28, 2025 $ 0.355
+0.12%
$ 42.73 million $ 265,729