ZEAL Historical Data

ZEAL Page 7
Download
Date Close Price change Market cap Trading volume
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
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