Zentry Historical Data

ZENT Page 12
Download
Date Close Price change Market cap Trading volume
Dec 13, 2024 $ 0.0279
+9.74%
$ 170.14 million $ 9.99 million
Dec 12, 2024 $ 0.0254
+3.75%
$ 155.02 million $ 7.62 million
Dec 11, 2024 $ 0.0245
+18.52%
$ 149.42 million $ 9.59 million
Dec 10, 2024 $ 0.0207
-4.53%
$ 126.08 million $ 12.27 million
Dec 9, 2024 $ 0.0217
-22.16%
$ 132.09 million $ 9.98 million
Dec 8, 2024 $ 0.0278
+0.07%
$ 169.69 million $ 5.15 million
Dec 7, 2024 $ 0.0278
+0.37%
$ 169.57 million $ 6.07 million
Dec 6, 2024 $ 0.0277
+4.95%
$ 168.94 million $ 6.29 million
Dec 5, 2024 $ 0.0264
-1.47%
$ 160.96 million $ 7.17 million
Dec 4, 2024 $ 0.0268
-2.55%
$ 163.35 million $ 7.95 million
Dec 3, 2024 $ 0.0275
+6.64%
$ 167.67 million $ 9.06 million
Dec 2, 2024 $ 0.0258
+4.80%
$ 157.24 million $ 11.18 million
Dec 1, 2024 $ 0.0246
+4.83%
$ 150.04 million $ 5.88 million
Nov 30, 2024 $ 0.0235
+3.16%
$ 143.13 million $ 4.8 million
Nov 29, 2024 $ 0.0227
-0.33%
$ 138.74 million $ 5.37 million
Nov 28, 2024 $ 0.0228
-2.04%
$ 139.2 million $ 5.7 million
Nov 27, 2024 $ 0.0233
+1.59%
$ 142.03 million $ 4.38 million
Nov 26, 2024 $ 0.0229
-2.35%
$ 139.8 million $ 6.75 million
Nov 25, 2024 $ 0.0235
-2.82%
$ 143.17 million $ 6.23 million
Nov 24, 2024 $ 0.0242
+3.92%
$ 147.33 million $ 7.62 million
Nov 23, 2024 $ 0.0232
+3.13%
$ 141.76 million $ 6.56 million
Nov 22, 2024 $ 0.0225
+9.80%
$ 137.46 million $ 10.51 million
Nov 21, 2024 $ 0.0205
+6.26%
$ 125.22 million $ 5.19 million
Nov 20, 2024 $ 0.0193
-6.50%
$ 117.85 million $ 4.22 million
Nov 19, 2024 $ 0.0207
-2.15%
$ 126.05 million $ 4.63 million
Nov 18, 2024 $ 0.0211
+1.64%
$ 128.81 million $ 4.49 million
Nov 17, 2024 $ 0.0208
-3.06%
$ 126.73 million $ 4.44 million
Nov 16, 2024 $ 0.0214
+3.52%
$ 130.74 million $ 4.5 million
Nov 15, 2024 $ 0.0207
+4.38%
$ 126.23 million $ 4.57 million
Nov 14, 2024 $ 0.0198
-2.14%
$ 120.93 million $ 7.36 million
Nov 13, 2024 $ 0.0203
-6.56%
$ 123.57 million $ 6.58 million
Nov 12, 2024 $ 0.0217
+0.98%
$ 132.26 million $ 9.31 million
Nov 11, 2024 $ 0.0215
+11.23%
$ 130.97 million $ 9.05 million
Nov 10, 2024 $ 0.0193
+0.26%
$ 117.82 million $ 6.78 million
Nov 9, 2024 $ 0.0193
+4.32%
$ 117.52 million $ 5.33 million
Nov 8, 2024 $ 0.0185
-0.83%
$ 112.65 million $ 6.18 million
Nov 7, 2024 $ 0.0186
+5.35%
$ 113.64 million $ 8.88 million
Nov 6, 2024 $ 0.0177
+4.45%
$ 107.87 million $ 7.46 million
Nov 5, 2024 $ 0.0169
-0.43%
$ 103.34 million $ 3.83 million
Nov 4, 2024 $ 0.017
-0.25%
$ 103.85 million $ 4.07 million
Nov 3, 2024 $ 0.0171
+0.68%
$ 104.11 million $ 3.68 million
Nov 2, 2024 $ 0.017
-1.44%
$ 101.72 million $ 3.1 million
Nov 1, 2024 $ 0.0172
+5.11%
$ 103.2 million $ 3.53 million
Oct 31, 2024 $ 0.0164
-6.79%
$ 98.22 million $ 3.81 million
Oct 30, 2024 $ 0.0176
+1.18%
$ 105.44 million $ 3.75 million
Oct 29, 2024 $ 0.0174
+1.35%
$ 104.26 million $ 4.39 million
Oct 28, 2024 $ 0.0171
+2.73%
$ 102.87 million $ 4.36 million
Oct 27, 2024 $ 0.0167
+0.63%
$ 100.14 million $ 2.83 million
Oct 26, 2024 $ 0.0166
+0.14%
$ 99.5 million $ 4.06 million
Oct 25, 2024 $ 0.0165
-8.67%
$ 98.77 million $ 4.86 million