Zentry Historical Data

ZENT Page 14
Download
Date Close Price change Market cap Trading volume
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
Aug 25, 2024 $ 0.0178
-2.90%
$ 102.95 million $ 4.85 million
Aug 24, 2024 $ 0.0183
-0.42%
$ 105.94 million $ 5.57 million
Aug 23, 2024 $ 0.0184
+8.03%
$ 106.38 million $ 4.78 million
Aug 22, 2024 $ 0.017
-1.81%
$ 98.47 million $ 5.1 million
Aug 21, 2024 $ 0.0173
+7.10%
$ 100.28 million $ 4.51 million
Aug 20, 2024 $ 0.0162
-2.98%
$ 93.64 million $ 4.17 million
Aug 19, 2024 $ 0.0167
+1.55%
$ 96.51 million $ 6.29 million
Aug 18, 2024 $ 0.0164
+2.06%
$ 95.04 million $ 5.98 million
Aug 17, 2024 $ 0.0161
+3.09%
$ 93.08 million $ 5.33 million
Aug 16, 2024 $ 0.0156
-9.33%
$ 90.3 million $ 5.5 million
Aug 15, 2024 $ 0.0172
+0.43%
$ 99.59 million $ 6.94 million
Aug 14, 2024 $ 0.0171
-0.23%
$ 99.16 million $ 5.36 million
Aug 13, 2024 $ 0.0172
+5.03%
$ 99.39 million $ 7.09 million
Aug 12, 2024 $ 0.0163
+8.70%
$ 94.63 million $ 5.64 million
Aug 11, 2024 $ 0.0151
-8.62%
$ 87.25 million $ 4.99 million
Aug 10, 2024 $ 0.0165
+7.18%
$ 95.45 million $ 4.79 million
Aug 9, 2024 $ 0.0154
-3.25%
$ 89.06 million $ 5.91 million
Aug 8, 2024 $ 0.0159
+11.58%
$ 92.04 million $ 5.27 million
Aug 7, 2024 $ 0.0142
+0.99%
$ 82.49 million $ 6.34 million
Aug 6, 2024 $ 0.0141
+8.51%
$ 81.69 million $ 7.58 million
Aug 5, 2024 $ 0.013
-10.30%
$ 75.29 million $ 7.89 million
Aug 4, 2024 $ 0.0145
-13.86%
$ 83.93 million $ 6.27 million
Aug 3, 2024 $ 0.0168
-5.12%
$ 97.43 million $ 6.28 million
Aug 2, 2024 $ 0.0177
-9.54%
$ 102.69 million $ 6.67 million
Aug 1, 2024 $ 0.0196
-6.58%
$ 112.55 million $ 1.07 million
Jul 31, 2024 $ 0.021
-0.65%
$ 120.47 million $ 6.12 million
Jul 30, 2024 $ 0.0211
-3.11%
$ 120.5 million $ 6.07 million
Jul 29, 2024 $ 0.0218
-3.28%
$ 124.33 million $ 2.28 million
Jul 28, 2024 $ 0.0226
+2.47%
$ 128.47 million $ 2.23 million
Jul 27, 2024 $ 0.022
+9.05%
$ 125.37 million $ 8.98 million
Jul 26, 2024 $ 0.0202
+9.52%
$ 114.96 million $ 848,713
Jul 25, 2024 $ 0.0184
-4.40%
$ 104.96 million $ 9.29 million
Jul 24, 2024 $ 0.0193
-1.63%
$ 109.77 million $ 19.3 million
Jul 23, 2024 $ 0.0195
-3.62%
$ 108.64 million $ 20.81 million
Jul 22, 2024 $ 0.0203
-2.97%
$ 112.71 million $ 20.22 million
Jul 21, 2024 $ 0.0209
-0.39%
$ 116.16 million $ 16.68 million
Jul 20, 2024 $ 0.021
-0.10%
$ 116.56 million $ 18.15 million
Jul 19, 2024 $ 0.021
+3.90%
$ 116.67 million $ 19.3 million
Jul 18, 2024 $ 0.0202
-0.96%
$ 112.28 million $ 18.85 million