ZENEX Historical Data

ZNX
Download
Date Close Price change Market cap Trading volume
May 25 $ 0.405
-6.57%
$ 48.55 million $ 26,042
May 18 $ 0.43
-0.93%
$ 52.19 million $ 53,237
May 11 $ 0.442
+57.61%
$ 52.08 million $ 38,167
May 4 $ 0.441
-10.07%
$ 33.69 million $ 62,159
Apr 27 $ 0.489
-0.03%
$ 58.97 million $ 9,991
Apr 20 $ 0.49
+5.61%
$ 58.88 million $ 385,899
Apr 13 $ 0.481
+11.04%
$ 55.72 million $ 442,716
Apr 6 $ 0.456
+8.86%
$ 52.25 million $ 311,914
Mar 30 $ 0.402
+0.63%
$ 50.04 million $ 87,060
Mar 23 $ 0.4
-1.82%
$ 48.15 million $ 43,517
Mar 16 $ 0.407
-9.22%
$ 48.99 million $ 313,681
Mar 9 $ 0.443
+8.54%
$ 53.3 million $ 368,873
Mar 2 $ 0.413
+0.47%
$ 49.07 million $ 303,433
Feb 23 $ 0.411
-2.51%
$ 49.42 million $ 323,667
Feb 16 $ 0.424
+0.44%
$ 50.7 million $ 312,910
Feb 9 $ 0.43
+1.68%
$ 50.74 million $ 320,763
Feb 2 $ 0.415
-0.84%
$ 50.86 million $ 235,160
Jan 26 $ 0.427
-8.83%
$ 50.29 million $ 311,716
Jan 19 $ 0.486
+26.87%
$ 56.34 million $ 301,790
Jan 12 $ 0.511
+9.98%
$ 47.21 million $ 306,356
Jan 5 $ 0.461
-2.65%
$ 55.86 million $ 309,393
Dec 29 $ 0.47
+3.05%
$ 57.01 million $ 285,491
Dec 22 $ 0.454
-4.17%
$ 54.81 million $ 295,889
Dec 15 $ 0.472
+1.00%
$ 56.97 million $ 305,647
Dec 8 $ 0.477
-0.18%
$ 56.23 million $ 291,275
Dec 1 $ 0.473
+51.64%
$ 57.46 million $ 70,050
Nov 24 $ 0.559
-6.52%
$ 37.49 million $ 231
Nov 17 $ 0.355
-30.40%
$ 71.99 million $ 194,736
Nov 10 $ 0.517
-4.11%
$ 61.4 million $ 287,250
Nov 3 $ 0.526
-5.73%
$ 64.74 million $ 275,429
Oct 27 $ 0.555
-2.93%
$ 67.01 million $ 286,259
Oct 20 $ 0.551
-3.40%
$ 68.8 million $ 306,059
Oct 13 $ 0.563
-4.83%
$ 68.58 million $ 261,821
Oct 6 $ 0.58
-1.38%
$ 71.13 million $ 287,105
Sep 29 $ 0.588
-1.34%
$ 70.75 million $ 295,992
Sep 22 $ 0.583
-0.04%
$ 71.78 million $ 303,220
Sep 15 $ 0.586
-1.54%
$ 70.19 million $ 288,468
Sep 8 $ 0.599
-0.02%
$ 71.66 million $ 299,009
Sep 1 $ 0.599
+1.02%
$ 72.03 million $ 295,139
Aug 25 $ 0.593
+1.19%
$ 71.31 million $ 288,381
Aug 18 $ 0.592
+1.30%
$ 70.5 million $ 197,718
Aug 11 $ 0.585
-0.75%
$ 70.36 million $ 403,574
Aug 4 $ 0.564
+7.57%
$ 70.89 million $ 2.69 million
Jul 28 $ 0.52
+6.83%
$ 63.56 million $ 3.66 million
Jul 21 $ 0.485
-1.25%
$ 58.51 million $ 5.51 million
Jul 14 $ 0.491
-0.98%
$ 59.09 million $ 618,583
Jul 7 $ 0.496
-0.45%
$ 59.68 million $ 375,077
Jun 30 $ 0.497
+0.04%
$ 59.84 million $ 665,104
Jun 23 $ 0.495
+0.06%
$ 59.76 million $ 1.42 million
Jun 16 $ 0.495
-0.59%
$ 59.51 million $ 1.73 million
Download