ZTX Historical Data

ZTX Page 16
Download
Date Close Price change Market cap Trading volume
May 27, 2024 $ 0.0131
+6.57%
$ 40.29 million $ 1.27 million
May 26, 2024 $ 0.0123
-3.41%
$ 37.81 million $ 738,268
May 25, 2024 $ 0.0128
+2.30%
$ 39.14 million $ 980,088
May 24, 2024 $ 0.0125
-0.33%
$ 38.26 million $ 1.08 million
May 23, 2024 $ 0.0125
-4.74%
$ 38.38 million $ 788,166
May 22, 2024 $ 0.0131
-2.12%
$ 40.29 million $ 973,563
May 21, 2024 $ 0.0134
-0.51%
$ 41.17 million $ 795,628
May 20, 2024 $ 0.0135
+3.59%
$ 41.37 million $ 766,647
May 19, 2024 $ 0.013
-0.19%
$ 39.91 million $ 651,046
May 18, 2024 $ 0.013
-1.11%
$ 39.99 million $ 623,815
May 17, 2024 $ 0.0132
+0.65%
$ 40.44 million $ 635,611
May 16, 2024 $ 0.0131
-0.18%
$ 37.69 million $ 843,312
May 15, 2024 $ 0.0132
+4.22%
$ 37.83 million $ 1.04 million
May 14, 2024 $ 0.0126
-5.16%
$ 36.29 million $ 843,333
May 13, 2024 $ 0.0133
-3.50%
$ 38.27 million $ 1.08 million
May 12, 2024 $ 0.0138
-3.84%
$ 39.66 million $ 1.1 million
May 11, 2024 $ 0.0143
-0.09%
$ 41.24 million $ 939,414
May 10, 2024 $ 0.0144
-2.95%
$ 41.28 million $ 1.32 million
May 9, 2024 $ 0.0148
+8.22%
$ 42.53 million $ 1.5 million
May 8, 2024 $ 0.0137
-0.12%
$ 39.3 million $ 796,392
May 7, 2024 $ 0.0137
+0.78%
$ 39.35 million $ 964,981
May 6, 2024 $ 0.0136
+0.38%
$ 39.05 million $ 1.55 million
May 5, 2024 $ 0.0135
+0.01%
$ 38.89 million $ 1.22 million
May 4, 2024 $ 0.0135
-0.26%
$ 38.88 million $ 845,011
May 3, 2024 $ 0.0136
+6.44%
$ 38.99 million $ 1.12 million
May 2, 2024 $ 0.0128
+9.40%
$ 36.63 million $ 5.05 million
May 1, 2024 $ 0.0116
-5.21%
$ 33.52 million $ 1.43 million
Apr 30, 2024 $ 0.0122
-3.41%
$ 35.22 million $ 992,500
Apr 29, 2024 $ 0.0127
-5.18%
$ 36.46 million $ 916,755
Apr 28, 2024 $ 0.0134
-1.67%
$ 38.45 million $ 749,430
Apr 27, 2024 $ 0.0136
+4.39%
$ 39.1 million $ 800,371
Apr 26, 2024 $ 0.013
-2.94%
$ 37.46 million $ 934,457
Apr 25, 2024 $ 0.0134
-1.01%
$ 38.6 million $ 1.07 million
Apr 24, 2024 $ 0.0136
-8.98%
$ 38.99 million $ 1.07 million
Apr 23, 2024 $ 0.0149
+7.94%
$ 42.84 million $ 1.63 million
Apr 22, 2024 $ 0.0138
+2.49%
$ 39.69 million $ 1.44 million
Apr 21, 2024 $ 0.0135
-0.26%
$ 38.72 million $ 1.1 million
Apr 20, 2024 $ 0.0135
+5.51%
$ 38.83 million $ 894,158
Apr 19, 2024 $ 0.0128
-5.44%
$ 36.8 million $ 2.33 million
Apr 18, 2024 $ 0.0135
+1.05%
$ 38.95 million $ 1.12 million
Apr 17, 2024 $ 0.0134
-3.35%
$ 38.55 million $ 2.01 million
Apr 16, 2024 $ 0.0139
-12.70%
$ 32.26 million $ 2.87 million
Apr 15, 2024 $ 0.0159
-0.72%
$ 36.95 million $ 926,788
Apr 14, 2024 $ 0.016
+7.17%
$ 37.19 million $ 1.2 million
Apr 13, 2024 $ 0.0149
-7.35%
$ 34.7 million $ 1.87 million
Apr 12, 2024 $ 0.0161
-9.19%
$ 37.45 million $ 1.51 million
Apr 11, 2024 $ 0.0177
-5.98%
$ 41.24 million $ 1.58 million
Apr 10, 2024 $ 0.0189
-5.01%
$ 43.86 million $ 1.88 million
Apr 9, 2024 $ 0.0199
-3.18%
$ 46.18 million $ 1.3 million
Apr 8, 2024 $ 0.0205
+2.24%
$ 47.7 million $ 1.17 million