ZTX Historical Data

ZTX Page 14
Download
Date Close Price change Market cap Trading volume
Sep 4, 2024 $ 0.00507
-2.15%
$ 18.43 million $ 585,963
Sep 3, 2024 $ 0.00518
-5.14%
$ 18.82 million $ 626,446
Sep 2, 2024 $ 0.00545
+3.83%
$ 19.83 million $ 648,198
Sep 1, 2024 $ 0.00525
-6.26%
$ 19.09 million $ 511,651
Aug 31, 2024 $ 0.0056
+1.39%
$ 20.36 million $ 629,088
Aug 30, 2024 $ 0.00553
-5.09%
$ 20.09 million $ 918,501
Aug 29, 2024 $ 0.00582
-4.53%
$ 21.17 million $ 592,772
Aug 28, 2024 $ 0.00609
+1.61%
$ 22.15 million $ 714,735
Aug 27, 2024 $ 0.006
-5.26%
$ 21.8 million $ 594,080
Aug 26, 2024 $ 0.00633
-4.84%
$ 23.01 million $ 1.13 million
Aug 25, 2024 $ 0.00665
-2.50%
$ 24.19 million $ 727,678
Aug 24, 2024 $ 0.00683
+5.86%
$ 24.81 million $ 1.22 million
Aug 23, 2024 $ 0.00645
+7.33%
$ 23.44 million $ 1.4 million
Aug 22, 2024 $ 0.00601
-0.12%
$ 21.85 million $ 488,057
Aug 21, 2024 $ 0.00602
+1.24%
$ 21.87 million $ 586,409
Aug 20, 2024 $ 0.00594
+1.59%
$ 21.61 million $ 739,172
Aug 19, 2024 $ 0.00585
-2.25%
$ 21.28 million $ 475,629
Aug 18, 2024 $ 0.00599
+2.46%
$ 21.76 million $ 1.1 million
Aug 17, 2024 $ 0.00584
+0.07%
$ 21.24 million $ 424,439
Aug 16, 2024 $ 0.00584
-0.95%
$ 20.12 million $ 575,976
Aug 15, 2024 $ 0.0059
-2.44%
$ 20.31 million $ 584,583
Aug 14, 2024 $ 0.00605
-3.83%
$ 20.84 million $ 619,465
Aug 13, 2024 $ 0.00629
+0.75%
$ 21.67 million $ 604,547
Aug 12, 2024 $ 0.00624
+4.04%
$ 21.51 million $ 784,552
Aug 11, 2024 $ 0.006
-4.02%
$ 20.66 million $ 586,764
Aug 10, 2024 $ 0.00625
+0.46%
$ 21.54 million $ 626,214
Aug 9, 2024 $ 0.00622
-0.27%
$ 21.43 million $ 590,770
Aug 8, 2024 $ 0.00624
+4.98%
$ 21.49 million $ 815,751
Aug 7, 2024 $ 0.00594
+2.79%
$ 20.48 million $ 765,005
Aug 6, 2024 $ 0.00578
+8.80%
$ 19.91 million $ 657,477
Aug 5, 2024 $ 0.00531
-15.03%
$ 18.29 million $ 1.08 million
Aug 4, 2024 $ 0.00625
-9.48%
$ 21.53 million $ 690,255
Aug 3, 2024 $ 0.0069
-2.12%
$ 23.78 million $ 544,350
Aug 2, 2024 $ 0.00705
-9.25%
$ 24.3 million $ 741,067
Aug 1, 2024 $ 0.00778
-4.66%
$ 26.79 million $ 526,462
Jul 31, 2024 $ 0.00815
-6.25%
$ 28.09 million $ 665,974
Jul 30, 2024 $ 0.0087
+3.81%
$ 29.97 million $ 821,638
Jul 29, 2024 $ 0.00838
-1.11%
$ 28.86 million $ 531,181
Jul 28, 2024 $ 0.00847
-1.63%
$ 29.19 million $ 539,356
Jul 27, 2024 $ 0.00861
+2.30%
$ 29.67 million $ 798,094
Jul 26, 2024 $ 0.00842
+4.59%
$ 29 million $ 548,742
Jul 25, 2024 $ 0.00805
-1.11%
$ 27.72 million $ 936,741
Jul 24, 2024 $ 0.00813
-5.80%
$ 28.03 million $ 898,332
Jul 23, 2024 $ 0.00864
-5.65%
$ 29.76 million $ 788,705
Jul 22, 2024 $ 0.00915
-2.10%
$ 31.53 million $ 1.03 million
Jul 21, 2024 $ 0.00936
+2.33%
$ 32.24 million $ 1.24 million
Jul 20, 2024 $ 0.00915
+2.98%
$ 31.51 million $ 595,397
Jul 19, 2024 $ 0.00888
+0.20%
$ 30.6 million $ 923,231
Jul 18, 2024 $ 0.00887
-0.77%
$ 30.55 million $ 659,527
Jul 17, 2024 $ 0.00894
-0.90%
$ 30.79 million $ 1.01 million