Zentry Historical Data

ZENT Page 15
Download
Date Close Price change Market cap Trading volume
Jul 17, 2024 $ 0.0204
-3.58%
$ 113.35 million $ 20.31 million
Jul 16, 2024 $ 0.0212
-0.92%
$ 117.55 million $ 21.65 million
Jul 15, 2024 $ 0.0214
+13.01%
$ 118.64 million $ 19.56 million
Jul 14, 2024 $ 0.0189
+0.42%
$ 104.97 million $ 16.76 million
Jul 13, 2024 $ 0.0188
-1.64%
$ 104.46 million $ 16.01 million
Jul 12, 2024 $ 0.0191
+3.14%
$ 106.2 million $ 18.05 million
Jul 11, 2024 $ 0.0186
+0.11%
$ 102.97 million $ 18.25 million
Jul 10, 2024 $ 0.0185
-0.32%
$ 102.75 million $ 17.88 million
Jul 9, 2024 $ 0.0186
+2.62%
$ 103.08 million $ 18.02 million
Jul 8, 2024 $ 0.0181
+1.30%
$ 100.42 million $ 19.48 million
Jul 7, 2024 $ 0.0179
-6.31%
$ 99.13 million $ 17.08 million
Jul 6, 2024 $ 0.0191
+7.18%
$ 105.8 million $ 17.2 million
Jul 5, 2024 $ 0.0178
-5.62%
$ 98.71 million $ 24.74 million
Jul 4, 2024 $ 0.0188
-11.90%
$ 104.55 million $ 20.97 million
Jul 3, 2024 $ 0.0214
-9.64%
$ 118.67 million $ 20.25 million
Jul 2, 2024 $ 0.0237
+2.57%
$ 131.33 million $ 20.04 million
Jul 1, 2024 $ 0.0233
-1.86%
$ 126.72 million $ 18.93 million
Jun 30, 2024 $ 0.0237
+5.89%
$ 130.13 million $ 15.57 million
Jun 29, 2024 $ 0.0224
-1.13%
$ 122.88 million $ 16.48 million
Jun 28, 2024 $ 0.0226
-4.76%
$ 124.28 million $ 18.55 million
Jun 27, 2024 $ 0.0238
+2.66%
$ 130.49 million $ 18.5 million
Jun 26, 2024 $ 0.0232
-1.07%
$ 126.97 million $ 18.73 million
Jun 25, 2024 $ 0.0234
+1.58%
$ 128.37 million $ 22.15 million
Jun 24, 2024 $ 0.023
-0.24%
$ 126.26 million $ 23.83 million
Jun 23, 2024 $ 0.0231
-6.14%
$ 126.57 million $ 16.33 million
Jun 22, 2024 $ 0.0246
-2.27%
$ 134.88 million $ 16.78 million
Jun 21, 2024 $ 0.0252
+0.92%
$ 138 million $ 22.32 million
Jun 20, 2024 $ 0.025
+0.17%
$ 136.5 million $ 21.12 million
Jun 19, 2024 $ 0.0249
+0.13%
$ 136.54 million $ 20.7 million
Jun 18, 2024 $ 0.0249
-10.43%
$ 135.6 million $ 26.03 million
Jun 17, 2024 $ 0.0278
-7.80%
$ 151.39 million $ 20.1 million
Jun 16, 2024 $ 0.0301
+4.23%
$ 164.19 million $ 16.79 million
Jun 15, 2024 $ 0.0289
+6.32%
$ 157.52 million $ 20.43 million
Jun 14, 2024 $ 0.0272
-7.37%
$ 148.1 million $ 24.68 million
Jun 13, 2024 $ 0.0294
-12.78%
$ 159.87 million $ 25.68 million
Jun 12, 2024 $ 0.0337
+0.88%
$ 183.27 million $ 22.87 million
Jun 11, 2024 $ 0.0334
-5.20%
$ 181.66 million $ 25 million
Jun 10, 2024 $ 0.0352
-1.81%
$ 191.45 million $ 18.8 million
Jun 9, 2024 $ 0.0359
+1.71%
$ 194.96 million $ 18.69 million
Jun 8, 2024 $ 0.0352
-4.69%
$ 191.53 million $ 26.02 million
Jun 7, 2024 $ 0.037
-6.91%
$ 200.95 million $ 27.43 million
Jun 6, 2024 $ 0.0397
-2.42%
$ 215.79 million $ 21.08 million
Jun 5, 2024 $ 0.0407
+4.03%
$ 221.07 million $ 23.37 million
Jun 4, 2024 $ 0.0391
+2.06%
$ 212.53 million $ 22.4 million
Jun 3, 2024 $ 0.0383
-3.15%
$ 208.18 million $ 23.79 million
Jun 2, 2024 $ 0.0396
-2.32%
$ 214.97 million $ 19.59 million
Jun 1, 2024 $ 0.0405
+2.94%
$ 217.93 million $ 21.26 million
May 31, 2024 $ 0.0394
-4.88%
$ 211.27 million $ 24.02 million
May 30, 2024 $ 0.0414
+1.61%
$ 222.07 million $ 22.72 million
May 29, 2024 $ 0.0408
-0.52%
$ 218.38 million $ 20.3 million