Zentry Historical Data

ZENT Page 12
Download
Date Close Price change Market cap Trading volume
Oct 14, 2024 $ 0.0236
+1.24%
$ 141.48 million $ 3.59 million
Oct 13, 2024 $ 0.0233
+1.45%
$ 139.74 million $ 2.53 million
Oct 12, 2024 $ 0.023
-6.61%
$ 137.75 million $ 4.35 million
Oct 11, 2024 $ 0.0246
+13.26%
$ 147.49 million $ 3.67 million
Oct 10, 2024 $ 0.0217
-2.44%
$ 130.22 million $ 3.31 million
Oct 9, 2024 $ 0.0222
-9.53%
$ 133.49 million $ 3.82 million
Oct 8, 2024 $ 0.0246
+4.36%
$ 147.45 million $ 3.72 million
Oct 7, 2024 $ 0.0236
-1.90%
$ 141.29 million $ 4.65 million
Oct 6, 2024 $ 0.024
+7.32%
$ 144.03 million $ 3 million
Oct 5, 2024 $ 0.0224
+1.95%
$ 131.08 million $ 4.01 million
Oct 4, 2024 $ 0.0219
+15.46%
$ 128.58 million $ 4.85 million
Oct 3, 2024 $ 0.019
-7.83%
$ 111.44 million $ 4.33 million
Oct 2, 2024 $ 0.0206
-4.55%
$ 120.9 million $ 5.99 million
Oct 1, 2024 $ 0.0216
-1.11%
$ 126.66 million $ 5.59 million
Sep 30, 2024 $ 0.0219
+0.38%
$ 128.11 million $ 4.22 million
Sep 29, 2024 $ 0.0218
-7.34%
$ 127.63 million $ 3.89 million
Sep 28, 2024 $ 0.0235
+11.08%
$ 137.73 million $ 7 million
Sep 27, 2024 $ 0.0212
+14.26%
$ 123.99 million $ 5.44 million
Sep 26, 2024 $ 0.0185
+2.63%
$ 108.5 million $ 4.45 million
Sep 25, 2024 $ 0.018
-9.94%
$ 105.72 million $ 6.98 million
Sep 24, 2024 $ 0.02
+4.53%
$ 117.38 million $ 3.49 million
Sep 23, 2024 $ 0.0192
+3.15%
$ 112.3 million $ 5.4 million
Sep 22, 2024 $ 0.0186
-4.29%
$ 108.87 million $ 3.25 million
Sep 21, 2024 $ 0.0194
+1.55%
$ 113.74 million $ 3.43 million
Sep 20, 2024 $ 0.0191
+5.51%
$ 112 million $ 4.35 million
Sep 19, 2024 $ 0.0181
+1.31%
$ 106.14 million $ 4.5 million
Sep 18, 2024 $ 0.0179
+2.34%
$ 104.76 million $ 4.24 million
Sep 17, 2024 $ 0.0175
+5.44%
$ 102.36 million $ 4.25 million
Sep 16, 2024 $ 0.0166
-2.78%
$ 97.08 million $ 4.17 million
Sep 15, 2024 $ 0.017
-1.53%
$ 99.86 million $ 3.36 million
Sep 14, 2024 $ 0.0173
+3.99%
$ 101.41 million $ 4.95 million
Sep 13, 2024 $ 0.0166
+1.30%
$ 97.53 million $ 3.84 million
Sep 12, 2024 $ 0.0164
+3.47%
$ 96.27 million $ 4.01 million
Sep 11, 2024 $ 0.0159
-2.23%
$ 93.04 million $ 4.14 million
Sep 10, 2024 $ 0.0162
-0.88%
$ 95.17 million $ 3.95 million
Sep 9, 2024 $ 0.0164
+4.62%
$ 96.01 million $ 4 million
Sep 8, 2024 $ 0.0157
+2.62%
$ 91.77 million $ 3.18 million
Sep 7, 2024 $ 0.0153
+2.43%
$ 88.62 million $ 4.37 million
Sep 6, 2024 $ 0.0149
-5.40%
$ 86.53 million $ 5.15 million
Sep 5, 2024 $ 0.0157
-5.69%
$ 91.48 million $ 4.18 million
Sep 4, 2024 $ 0.0167
+3.98%
$ 96.99 million $ 4.73 million
Sep 3, 2024 $ 0.0161
-6.18%
$ 93.29 million $ 3.91 million
Sep 2, 2024 $ 0.0171
+2.82%
$ 99.44 million $ 4.43 million
Sep 1, 2024 $ 0.0166
-5.25%
$ 96.71 million $ 3.74 million
Aug 31, 2024 $ 0.0176
-0.93%
$ 101.87 million $ 3.78 million
Aug 30, 2024 $ 0.0177
+1.66%
$ 102.83 million $ 5.36 million
Aug 29, 2024 $ 0.0175
+12.30%
$ 101.19 million $ 6.65 million
Aug 28, 2024 $ 0.0155
-0.85%
$ 90.11 million $ 5.48 million
Aug 27, 2024 $ 0.0157
-6.83%
$ 90.32 million $ 4.83 million
Aug 26, 2024 $ 0.0168
-5.24%
$ 97.55 million $ 4.51 million