ZEAL Historical Data

ZEAL Page 6
Download
Date Close Price change Market cap Trading volume
Aug 15, 2025 $ 0.111
+0.71%
$ 26.7 million $ 17,665
Aug 14, 2025 $ 0.11
-10.64%
$ 26.52 million $ 31,902
Aug 13, 2025 $ 0.124
+3.97%
$ 29.65 million $ 23,725
Aug 12, 2025 $ 0.119
+7.84%
$ 28.58 million $ 13,482
Aug 11, 2025 $ 0.11
-5.70%
$ 26.48 million $ 11,461
Aug 10, 2025 $ 0.118
+0.71%
$ 28.21 million $ 7,751
Aug 9, 2025 $ 0.117
-1.87%
$ 27.93 million $ 23,474
Aug 8, 2025 $ 0.119
-1.93%
$ 28.47 million $ 25,450
Aug 7, 2025 $ 0.121
+3.98%
$ 29.01 million $ 15,413
Aug 6, 2025 $ 0.116
+9.91%
$ 27.89 million $ 12,877
Aug 5, 2025 $ 0.106
-13.91%
$ 25.37 million $ 37,642
Aug 4, 2025 $ 0.127
+7.60%
$ 30.37 million $ 27,797
Aug 3, 2025 $ 0.102
-2.14%
$ 24.48 million $ 31,901
Aug 2, 2025 $ 0.104
-1.58%
$ 25.02 million $ 30,350
Aug 1, 2025 $ 0.102
-9.13%
$ 25.42 million $ 37,891
Jul 31, 2025 $ 0.112
-9.02%
$ 26.92 million $ 46,812
Jul 30, 2025 $ 0.123
-6.87%
$ 29.59 million $ 33,709
Jul 29, 2025 $ 0.133
+0.93%
$ 31.97 million $ 21,273
Jul 28, 2025 $ 0.132
-2.17%
$ 31.69 million $ 7,290
Jul 27, 2025 $ 0.135
+2.69%
$ 32.39 million $ 15,989
Jul 26, 2025 $ 0.138
-2.53%
$ 33.08 million $ 20,271
Jul 25, 2025 $ 0.128
-1.86%
$ 30.78 million $ 16,817
Jul 24, 2025 $ 0.131
-11.31%
$ 31.37 million $ 47,902
Jul 23, 2025 $ 0.14
-8.39%
$ 33.63 million $ 43,220
Jul 22, 2025 $ 0.153
+8.05%
$ 36.67 million $ 25,023
Jul 21, 2025 $ 0.141
+9.44%
$ 33.92 million $ 35,005
Jul 20, 2025 $ 0.129
+16.91%
$ 31.03 million $ 51,808
Jul 19, 2025 $ 0.111
-4.68%
$ 26.59 million $ 41,169
Jul 18, 2025 $ 0.116
+19.99%
$ 27.89 million $ 64,279
Jul 17, 2025 $ 0.0969
+0.34%
$ 23.26 million $ 24,634
Jul 16, 2025 $ 0.0953
+12.18%
$ 22.87 million $ 30,379
Jul 15, 2025 $ 0.0849
+0.09%
$ 20.38 million $ 32,306
Jul 14, 2025 $ 0.0848
-12.12%
$ 20.36 million $ 25,706
Jul 13, 2025 $ 0.0965
+6.30%
$ 23.16 million $ 23,046
Jul 12, 2025 $ 0.0812
-16.50%
$ 19.49 million $ 32,191
Jul 11, 2025 $ 0.0976
+10.51%
$ 23.42 million $ 37,547
Jul 10, 2025 $ 0.096
+14.91%
$ 23.48 million $ 36,672
Jul 9, 2025 $ 0.0836
-18.03%
$ 20.07 million $ 47,750
Jul 8, 2025 $ 0.102
+6.44%
$ 24.53 million $ 16,886
Jul 7, 2025 $ 0.0961
-5.59%
$ 23.06 million $ 7,649
Jul 6, 2025 $ 0.102
+0.63%
$ 24.49 million $ 7,952
Jul 5, 2025 $ 0.101
-11.21%
$ 24.29 million $ 20,517
Jul 4, 2025 $ 0.114
-4.47%
$ 27.36 million $ 12,227
Jul 3, 2025 $ 0.119
-1.95%
$ 28.59 million $ 21,684
Jul 2, 2025 $ 0.122
+0.19%
$ 29.17 million $ 25,931
Jul 1, 2025 $ 0.124
+2.95%
$ 29.12 million $ 20,868
Jun 30, 2025 $ 0.121
-9.40%
$ 28.97 million $ 28,735
Jun 29, 2025 $ 0.133
-2.86%
$ 31.99 million $ 42,370
Jun 28, 2025 $ 0.137
+7.07%
$ 32.91 million $ 27,601
Jun 27, 2025 $ 0.128
-1.64%
$ 30.69 million $ 31,075