ZEAL Historical Data

ZEAL Page 5
Download
Date Close Price change Market cap Trading volume
Dec 7, 2025 $ 0.0153
+1.42%
$ 3.68 million $ 51,228
Dec 6, 2025 $ 0.0151
-1.91%
$ 3.62 million $ 43,513
Dec 5, 2025 $ 0.0154
-3.13%
$ 3.7 million $ 54,013
Dec 4, 2025 $ 0.016
+0.01%
$ 3.83 million $ 54,311
Dec 3, 2025 $ 0.016
-1.62%
$ 3.83 million $ 60,455
Dec 2, 2025 $ 0.0163
+1.88%
$ 3.9 million $ 55,101
Dec 1, 2025 $ 0.016
-13.53%
$ 3.83 million $ 59,824
Nov 30, 2025 $ 0.0186
-1.02%
$ 4.43 million $ 69,943
Nov 29, 2025 $ 0.0187
-3.19%
$ 4.5 million $ 62,353
Nov 28, 2025 $ 0.0194
+0.09%
$ 4.64 million $ 84,078
Nov 27, 2025 $ 0.0194
+16.28%
$ 4.64 million $ 106,054
Nov 26, 2025 $ 0.0166
-1.02%
$ 3.99 million $ 64,286
Nov 25, 2025 $ 0.0168
+5.72%
$ 4.01 million $ 55,657
Nov 24, 2025 $ 0.0159
-2.55%
$ 3.81 million $ 64,841
Nov 23, 2025 $ 0.0163
+8.55%
$ 3.91 million $ 60,678
Nov 22, 2025 $ 0.015
-5.45%
$ 3.61 million $ 52,666
Nov 21, 2025 $ 0.016
-0.88%
$ 3.81 million $ 70,941
Nov 20, 2025 $ 0.0161
+1.14%
$ 3.87 million $ 61,842
Nov 19, 2025 $ 0.0159
+3.86%
$ 3.82 million $ 68,559
Nov 18, 2025 $ 0.0153
+5.40%
$ 3.68 million $ 64,898
Nov 17, 2025 $ 0.0145
-6.45%
$ 3.49 million $ 74,650
Nov 16, 2025 $ 0.0152
-14.76%
$ 3.67 million $ 17,452
Nov 15, 2025 $ 0.0197
+1.49%
$ 4.73 million $ 32,046
Nov 14, 2025 $ 0.0238
+16.73%
$ 5.72 million $ 55,221
Nov 13, 2025 $ 0.0207
-14.17%
$ 4.89 million $ 51,144
Nov 12, 2025 $ 0.0235
+5.81%
$ 5.76 million $ 54,310
Nov 11, 2025 $ 0.0222
-8.88%
$ 5.33 million $ 48,653
Nov 10, 2025 $ 0.0245
+16.30%
$ 5.87 million $ 59,473
Nov 9, 2025 $ 0.021
+1.24%
$ 5.05 million $ 35,645
Nov 8, 2025 $ 0.0208
-3.15%
$ 4.99 million $ 47,628
Nov 7, 2025 $ 0.0215
-0.07%
$ 5.15 million $ 62,296
Nov 6, 2025 $ 0.0215
+2.28%
$ 5.15 million $ 59,006
Nov 5, 2025 $ 0.021
+16.24%
$ 5.04 million $ 59,301
Nov 4, 2025 $ 0.018
-23.00%
$ 4.33 million $ 62,229
Nov 3, 2025 $ 0.0234
-10.11%
$ 5.62 million $ 35,868
Nov 2, 2025 $ 0.0261
-7.39%
$ 6.26 million $ 48,372
Nov 1, 2025 $ 0.0282
-11.53%
$ 6.76 million $ 50,947
Oct 31, 2025 $ 0.0299
-9.56%
$ 7.44 million $ 61,397
Oct 30, 2025 $ 0.0329
-15.10%
$ 7.94 million $ 55,825
Oct 29, 2025 $ 0.0387
+3.35%
$ 9.29 million $ 58,260
Oct 28, 2025 $ 0.0374
+4.64%
$ 8.99 million $ 77,456
Oct 27, 2025 $ 0.0358
-6.24%
$ 8.59 million $ 48,164
Oct 26, 2025 $ 0.0382
+6.47%
$ 9.16 million $ 67,234
Oct 25, 2025 $ 0.0359
-0.31%
$ 8.63 million $ 74,473
Oct 24, 2025 $ 0.0353
-5.08%
$ 8.87 million $ 83,836
Oct 23, 2025 $ 0.0371
-1.97%
$ 8.94 million $ 70,512
Oct 22, 2025 $ 0.0385
-14.32%
$ 9.07 million $ 63,534
Oct 21, 2025 $ 0.045
-9.98%
$ 10.78 million $ 65,871
Oct 20, 2025 $ 0.05
+4.02%
$ 12 million $ 81,710
Oct 19, 2025 $ 0.0488
+15.94%
$ 11.55 million $ 82,693