ZENEX Historical Data

ZNX Page 9
Download
Date Close Price change Market cap Trading volume
Mar 12, 2025 $ 0.251
+1.32%
$ 30.17 million $ 282,576
Mar 11, 2025 $ 0.248
+0.75%
$ 29.79 million $ 266,029
Mar 10, 2025 $ 0.246
+1.15%
$ 29.56 million $ 310,280
Mar 9, 2025 $ 0.243
+0.07%
$ 29.22 million $ 273,719
Mar 8, 2025 $ 0.243
-0.07%
$ 29.21 million $ 313,705
Mar 7, 2025 $ 0.243
+0.02%
$ 29.24 million $ 315,170
Mar 6, 2025 $ 0.243
-0.12%
$ 29.21 million $ 296,204
Mar 5, 2025 $ 0.243
-0.03%
$ 29.23 million $ 300,834
Mar 4, 2025 $ 0.243
+0.09%
$ 29.23 million $ 307,688
Mar 3, 2025 $ 0.243
+0.04%
$ 29.2 million $ 282,212
Mar 2, 2025 $ 0.243
+0.04%
$ 29.19 million $ 309,091
Mar 1, 2025 $ 0.242
-0.12%
$ 29.17 million $ 286,194
Feb 28, 2025 $ 0.243
+0.11%
$ 29.2 million $ 286,892
Feb 27, 2025 $ 0.242
-0.10%
$ 29.17 million $ 315,554
Feb 26, 2025 $ 0.243
+0.23%
$ 29.2 million $ 194,487
Feb 25, 2025 $ 0.242
+1.64%
$ 29.14 million $ 245,520
Feb 24, 2025 $ 0.238
+0.87%
$ 28.66 million $ 324,219
Feb 23, 2025 $ 0.236
+0.00%
$ 28.42 million $ 273,891
Feb 22, 2025 $ 0.236
+0.18%
$ 28.41 million $ 278,420
Feb 21, 2025 $ 0.236
-0.05%
$ 28.36 million $ 282,077
Feb 20, 2025 $ 0.236
-0.08%
$ 28.38 million $ 238,826
Feb 19, 2025 $ 0.236
-0.06%
$ 28.4 million $ 230,462
Feb 18, 2025 $ 0.236
+0.06%
$ 28.41 million $ 331,948
Feb 17, 2025 $ 0.236
+1.69%
$ 28.39 million $ 276,697
Feb 16, 2025 $ 0.232
+0.03%
$ 27.92 million $ 229,977
Feb 15, 2025 $ 0.232
-0.01%
$ 27.91 million $ 349,655
Feb 14, 2025 $ 0.232
+0.00%
$ 27.92 million $ 285,072
Feb 13, 2025 $ 0.232
-0.03%
$ 27.91 million $ 266,901
Feb 12, 2025 $ 0.232
+0.02%
$ 27.92 million $ 256,055
Feb 11, 2025 $ 0.232
-0.32%
$ 27.92 million $ 300,943
Feb 10, 2025 $ 0.233
+3.60%
$ 28.01 million $ 345,129
Feb 9, 2025 $ 0.225
+1.08%
$ 27.04 million $ 255,995
Feb 8, 2025 $ 0.222
-1.07%
$ 26.75 million $ 319,252
Feb 7, 2025 $ 0.225
+5.46%
$ 27.06 million $ 205,308
Feb 6, 2025 $ 0.213
+20.35%
$ 25.66 million $ 33,470
Feb 5, 2025 $ 0.177
+59.50%
$ 21.32 million $ 21,702
Feb 4, 2025 $ 0.0982
+23.37%
$ -- $ 6,085
Feb 3, 2025 $ 0.0536
+0.00%
$ -- $ 31
Jan 31, 2025 $ 0.0877
+5.92%
$ -- $ 6,424
Jan 30, 2025 $ 0.111
-1.33%
$ -- $ 5,877
Jan 29, 2025 $ 0.0596
+2.94%
$ -- $ 5,848
Jan 28, 2025 $ 0.0546
+0.00%
$ 6.57 million $ 4,362
Jan 27, 2025 $ 0.0547
+0.18%
$ 6.58 million $ 4,199
Jan 26, 2025 $ 0.0546
+0.18%
$ 6.57 million $ 4,352
Jan 25, 2025 $ 0.0545
+0.00%
$ 6.56 million $ 5,051
Jan 24, 2025 $ 0.0545
+0.55%
$ 6.56 million $ 3,957
Jan 23, 2025 $ 0.056
+2.75%
$ -- $ 5,041
Jan 22, 2025 $ 0.0545
+0.00%
$ 6.56 million $ 10,526
Jan 21, 2025 $ 0.0545
+0.18%
$ 6.56 million $ 13,871
Jan 20, 2025 $ 0.0543
+0.93%
$ 6.53 million $ 9,298