ZTX Historical Data

ZTX Page 15
Download
Date Close Price change Market cap Trading volume
Jul 16, 2024 $ 0.00902
-3.14%
$ 29.36 million $ 2.43 million
Jul 15, 2024 $ 0.00931
+13.48%
$ 30.31 million $ 5.61 million
Jul 14, 2024 $ 0.00821
+2.16%
$ 26.71 million $ 526,564
Jul 13, 2024 $ 0.00803
+0.71%
$ 26.15 million $ 551,900
Jul 12, 2024 $ 0.00798
-0.08%
$ 25.97 million $ 510,281
Jul 11, 2024 $ 0.00798
-3.61%
$ 25.98 million $ 705,082
Jul 10, 2024 $ 0.00828
+1.41%
$ 26.96 million $ 1 million
Jul 9, 2024 $ 0.00817
+2.14%
$ 26.58 million $ 2.88 million
Jul 8, 2024 $ 0.00799
+7.18%
$ 26.02 million $ 1.75 million
Jul 7, 2024 $ 0.00746
-4.77%
$ 24.28 million $ 548,320
Jul 6, 2024 $ 0.00783
+3.47%
$ 25.49 million $ 499,044
Jul 5, 2024 $ 0.00757
-8.09%
$ 24.64 million $ 1.31 million
Jul 4, 2024 $ 0.0083
-11.27%
$ 27.01 million $ 660,988
Jul 3, 2024 $ 0.00935
-7.01%
$ 30.44 million $ 619,248
Jul 2, 2024 $ 0.0101
-0.02%
$ 32.74 million $ 533,592
Jul 1, 2024 $ 0.01
-1.25%
$ 32.75 million $ 617,422
Jun 30, 2024 $ 0.0101
+4.08%
$ 33.03 million $ 729,541
Jun 29, 2024 $ 0.00975
+2.86%
$ 31.73 million $ 651,417
Jun 28, 2024 $ 0.00948
-1.12%
$ 30.85 million $ 606,703
Jun 27, 2024 $ 0.00958
-2.84%
$ 31.2 million $ 1.22 million
Jun 26, 2024 $ 0.00986
+6.22%
$ 32.09 million $ 661,918
Jun 25, 2024 $ 0.00928
+5.54%
$ 30.21 million $ 723,448
Jun 24, 2024 $ 0.00879
-1.42%
$ 28.63 million $ 748,744
Jun 23, 2024 $ 0.00892
-4.63%
$ 29.04 million $ 648,169
Jun 22, 2024 $ 0.00935
+0.69%
$ 30.44 million $ 562,189
Jun 21, 2024 $ 0.00929
-6.27%
$ 30.24 million $ 824,730
Jun 20, 2024 $ 0.00991
+2.50%
$ 32.26 million $ 1.3 million
Jun 19, 2024 $ 0.00967
+4.62%
$ 31.48 million $ 649,277
Jun 18, 2024 $ 0.00924
-9.65%
$ 30.09 million $ 1.32 million
Jun 17, 2024 $ 0.0102
-8.58%
$ 31.35 million $ 1.26 million
Jun 16, 2024 $ 0.0112
-3.31%
$ 34.3 million $ 988,007
Jun 15, 2024 $ 0.0116
+2.70%
$ 35.47 million $ 609,679
Jun 14, 2024 $ 0.0113
-5.19%
$ 34.53 million $ 831,107
Jun 13, 2024 $ 0.0119
-4.01%
$ 36.42 million $ 692,369
Jun 12, 2024 $ 0.0124
+2.90%
$ 37.94 million $ 949,403
Jun 11, 2024 $ 0.012
-4.99%
$ 36.88 million $ 889,244
Jun 10, 2024 $ 0.0127
-3.80%
$ 38.82 million $ 872,520
Jun 9, 2024 $ 0.0132
-0.14%
$ 40.35 million $ 655,903
Jun 8, 2024 $ 0.0132
-1.47%
$ 40.4 million $ 942,690
Jun 7, 2024 $ 0.0134
-5.28%
$ 41.02 million $ 1.17 million
Jun 6, 2024 $ 0.0141
-0.40%
$ 43.32 million $ 1.06 million
Jun 5, 2024 $ 0.0142
+1.08%
$ 43.49 million $ 1.11 million
Jun 4, 2024 $ 0.014
-2.19%
$ 43.03 million $ 1.25 million
Jun 3, 2024 $ 0.0143
-1.45%
$ 43.98 million $ 1.52 million
Jun 2, 2024 $ 0.0146
+0.40%
$ 44.62 million $ 871,260
Jun 1, 2024 $ 0.0145
-3.42%
$ 44.44 million $ 1.03 million
May 31, 2024 $ 0.015
-0.99%
$ 46.02 million $ 2.08 million
May 30, 2024 $ 0.0152
-2.98%
$ 46.48 million $ 3.78 million
May 29, 2024 $ 0.0156
+4.42%
$ 47.89 million $ 28.99 million
May 28, 2024 $ 0.015
+13.87%
$ 45.88 million $ 3.74 million