ZEAL Historical Data

ZEAL Page 5
Download
Date Close Price change Market cap Trading volume
Oct 4, 2025 $ 0.0667
+7.38%
$ 16 million $ 215,539
Oct 3, 2025 $ 0.0702
-12.28%
$ 16.94 million $ 112,437
Oct 2, 2025 $ 0.08
-4.02%
$ 19.21 million $ 62,997
Oct 1, 2025 $ 0.089
+2.35%
$ 20 million $ 86,446
Sep 30, 2025 $ 0.0893
-14.08%
$ 20.86 million $ 89,619
Sep 29, 2025 $ 0.104
-10.87%
$ 24.94 million $ 101,527
Sep 28, 2025 $ 0.116
+10.84%
$ 28 million $ 75,862
Sep 27, 2025 $ 0.105
+5.97%
$ 25.21 million $ 60,133
Sep 26, 2025 $ 0.105
-12.58%
$ 24.42 million $ 73,402
Sep 25, 2025 $ 0.117
-4.30%
$ 28.93 million $ 89,670
Sep 24, 2025 $ 0.123
+7.24%
$ 29.37 million $ 73,867
Sep 23, 2025 $ 0.114
+18.55%
$ 27.42 million $ 81,114
Sep 22, 2025 $ 0.0983
+5.33%
$ 23.15 million $ 73,207
Sep 21, 2025 $ 0.0935
+1.92%
$ 22.43 million $ 74,128
Sep 20, 2025 $ 0.0906
+12.95%
$ 22.05 million $ 97,078
Sep 19, 2025 $ 0.08
+3.50%
$ 19.23 million $ 71,191
Sep 18, 2025 $ 0.0769
-6.03%
$ 18.54 million $ 71,085
Sep 17, 2025 $ 0.0817
+4.26%
$ 19.64 million $ 53,988
Sep 16, 2025 $ 0.0784
+8.41%
$ 18.8 million $ 67,745
Sep 15, 2025 $ 0.0723
-2.99%
$ 17.32 million $ 42,845
Sep 14, 2025 $ 0.0666
-15.18%
$ 17.86 million $ 50,969
Sep 13, 2025 $ 0.0789
-6.36%
$ 18.94 million $ 57,723
Sep 12, 2025 $ 0.0843
+10.01%
$ 20.23 million $ 62,335
Sep 11, 2025 $ 0.0766
-4.00%
$ 18.38 million $ 48,706
Sep 10, 2025 $ 0.0795
+1.76%
$ 19.07 million $ 53,873
Sep 9, 2025 $ 0.0781
-0.98%
$ 18.74 million $ 63,526
Sep 8, 2025 $ 0.0789
-2.22%
$ 18.94 million $ 57,698
Sep 7, 2025 $ 0.0807
-4.03%
$ 19.37 million $ 54,937
Sep 6, 2025 $ 0.0841
+9.09%
$ 20.2 million $ 59,249
Sep 5, 2025 $ 0.0771
-1.16%
$ 18.51 million $ 61,524
Sep 4, 2025 $ 0.0788
-1.89%
$ 18.8 million $ 70,306
Sep 3, 2025 $ 0.0803
-4.74%
$ 19.26 million $ 78,791
Sep 2, 2025 $ 0.0836
-5.61%
$ 20.24 million $ 102,393
Sep 1, 2025 $ 0.0886
-12.10%
$ 21.24 million $ 45,995
Aug 31, 2025 $ 0.108
+0.41%
$ 24.14 million $ 39,864
Aug 30, 2025 $ 0.108
+5.13%
$ 25.74 million $ 28,714
Aug 29, 2025 $ 0.103
-10.17%
$ 24.71 million $ 34,698
Aug 28, 2025 $ 0.114
-1.60%
$ 27.38 million $ 67,849
Aug 27, 2025 $ 0.117
+5.42%
$ 27.82 million $ 36,637
Aug 26, 2025 $ 0.11
+5.98%
$ 26.51 million $ 23,971
Aug 25, 2025 $ 0.104
-0.65%
$ 24.93 million $ 43,199
Aug 24, 2025 $ 0.104
-3.05%
$ 24.99 million $ 20,815
Aug 23, 2025 $ 0.106
-0.02%
$ 25.52 million $ 19,161
Aug 22, 2025 $ 0.106
+9.24%
$ 25.47 million $ 13,645
Aug 21, 2025 $ 0.0974
-6.98%
$ 23.29 million $ 17,933
Aug 20, 2025 $ 0.099
-1.02%
$ 25.13 million $ 24,804
Aug 19, 2025 $ 0.1
-9.45%
$ 24 million $ 12,068
Aug 18, 2025 $ 0.11
-10.56%
$ 26.51 million $ 7,539
Aug 17, 2025 $ 0.123
+7.62%
$ 29.63 million $ 20,372
Aug 16, 2025 $ 0.115
+3.11%
$ 27.53 million $ 6,970