ZTX Historical Data

ZTX Page 11
Download
Date Close Price change Market cap Trading volume
Feb 1, 2025 $ 0.00628
-3.70%
$ 26.4 million $ 711,374
Jan 31, 2025 $ 0.00656
+0.22%
$ 27.57 million $ 949,502
Jan 30, 2025 $ 0.00654
-1.46%
$ 27.5 million $ 605,208
Jan 29, 2025 $ 0.00652
+1.73%
$ 27.4 million $ 852,116
Jan 28, 2025 $ 0.0064
-0.35%
$ 26.93 million $ 1.31 million
Jan 27, 2025 $ 0.00643
-7.53%
$ 27.03 million $ 2.51 million
Jan 26, 2025 $ 0.00703
+7.57%
$ 29.54 million $ 9.82 million
Jan 25, 2025 $ 0.00652
+12.89%
$ 27.43 million $ 3.03 million
Jan 24, 2025 $ 0.00578
+11.12%
$ 24.3 million $ 820,371
Jan 23, 2025 $ 0.0052
-10.86%
$ 21.87 million $ 239,157
Jan 22, 2025 $ 0.00583
-0.67%
$ 24.53 million $ 523,703
Jan 21, 2025 $ 0.00587
-1.28%
$ 24.7 million $ 1.06 million
Jan 20, 2025 $ 0.00598
+0.70%
$ 25.14 million $ 2.71 million
Jan 19, 2025 $ 0.00596
-4.05%
$ 25.07 million $ 2.42 million
Jan 18, 2025 $ 0.00621
-0.33%
$ 26.13 million $ 4.27 million
Jan 17, 2025 $ 0.00623
+1.50%
$ 26.22 million $ 1.25 million
Jan 16, 2025 $ 0.00614
-1.73%
$ 25.83 million $ 1.27 million
Jan 15, 2025 $ 0.00625
+0.23%
$ 26.28 million $ 725,554
Jan 14, 2025 $ 0.00624
+0.91%
$ 26.22 million $ 1.16 million
Jan 13, 2025 $ 0.00618
-4.27%
$ 25.98 million $ 195,728
Jan 12, 2025 $ 0.00645
+2.12%
$ 27.14 million $ 1.97 million
Jan 11, 2025 $ 0.00636
-1.94%
$ 26.75 million $ 1.78 million
Jan 10, 2025 $ 0.00654
+2.98%
$ 27.49 million $ 1.36 million
Jan 9, 2025 $ 0.00635
+1.77%
$ 26.7 million $ 3.07 million
Jan 8, 2025 $ 0.00624
-3.55%
$ 26.25 million $ 1.97 million
Jan 7, 2025 $ 0.00647
-6.86%
$ 27.21 million $ 1.23 million
Jan 6, 2025 $ 0.00695
+2.31%
$ 29.21 million $ 976,676
Jan 5, 2025 $ 0.00679
-2.25%
$ 28.56 million $ 6.35 million
Jan 4, 2025 $ 0.00702
+10.32%
$ 29.53 million $ 9.13 million
Jan 3, 2025 $ 0.00638
+2.60%
$ 26.83 million $ 796,902
Jan 2, 2025 $ 0.00622
+0.43%
$ 26.18 million $ 1.49 million
Jan 1, 2025 $ 0.0062
+0.22%
$ 26.06 million $ 1.65 million
Dec 31, 2024 $ 0.00618
+1.93%
$ 26.01 million $ 1.93 million
Dec 30, 2024 $ 0.00607
-4.57%
$ 25.51 million $ 1.74 million
Dec 29, 2024 $ 0.00636
-4.87%
$ 26.74 million $ 2.84 million
Dec 28, 2024 $ 0.00668
-7.20%
$ 28.11 million $ 9.36 million
Dec 27, 2024 $ 0.0072
+17.67%
$ 30.29 million $ 14.59 million
Dec 26, 2024 $ 0.00612
-5.40%
$ 25.74 million $ 1.3 million
Dec 25, 2024 $ 0.00647
+0.20%
$ 27.2 million $ 3.41 million
Dec 24, 2024 $ 0.00646
-3.17%
$ 27.15 million $ 5.22 million
Dec 23, 2024 $ 0.00664
-2.41%
$ 27.92 million $ 15.24 million
Dec 22, 2024 $ 0.00683
+18.94%
$ 28.74 million $ 12.18 million
Dec 21, 2024 $ 0.00568
-8.04%
$ 23.89 million $ 1.38 million
Dec 20, 2024 $ 0.00614
-0.50%
$ 25.8 million $ 2.42 million
Dec 19, 2024 $ 0.00617
-4.57%
$ 25.93 million $ 3.7 million
Dec 18, 2024 $ 0.00646
-19.09%
$ 27.17 million $ 6.86 million
Dec 17, 2024 $ 0.00798
+17.42%
$ 33.57 million $ 11.39 million
Dec 16, 2024 $ 0.0068
-13.52%
$ 28.59 million $ 9.59 million
Dec 15, 2024 $ 0.00786
-13.64%
$ 33.06 million $ 61.42 million
Dec 14, 2024 $ 0.0091
+47.94%
$ 38.28 million $ 40.68 million