ZTX Historical Data

ZTX Page 17
Download
Date Close Price change Market cap Trading volume
Apr 7, 2024 $ 0.0201
+1.24%
$ 46.66 million $ 1.1 million
Apr 6, 2024 $ 0.0198
-0.68%
$ 46.1 million $ 1.16 million
Apr 5, 2024 $ 0.02
-4.07%
$ 46.41 million $ 1.49 million
Apr 4, 2024 $ 0.0208
+0.16%
$ 48.4 million $ 1.18 million
Apr 3, 2024 $ 0.0208
-2.74%
$ 48.34 million $ 1.28 million
Apr 2, 2024 $ 0.0214
-4.36%
$ 49.7 million $ 2.02 million
Apr 1, 2024 $ 0.0224
-8.08%
$ 51.97 million $ 1.54 million
Mar 31, 2024 $ 0.0243
+3.87%
$ 56.53 million $ 2.08 million
Mar 30, 2024 $ 0.0234
-0.65%
$ 54.42 million $ 1.24 million
Mar 29, 2024 $ 0.0236
-3.56%
$ 54.78 million $ 1.55 million
Mar 28, 2024 $ 0.0244
+2.63%
$ 56.81 million $ 2.27 million
Mar 27, 2024 $ 0.0238
+1.69%
$ 55.35 million $ 2.65 million
Mar 26, 2024 $ 0.0234
-1.73%
$ 54.41 million $ 3.13 million
Mar 25, 2024 $ 0.0238
+9.66%
$ 55.37 million $ 3.47 million
Mar 24, 2024 $ 0.0217
+1.83%
$ 50.49 million $ 1.61 million
Mar 23, 2024 $ 0.0213
+1.71%
$ 49.59 million $ 1.32 million
Mar 22, 2024 $ 0.021
-2.36%
$ 48.76 million $ 1.85 million
Mar 21, 2024 $ 0.0215
-7.87%
$ 49.93 million $ 2.73 million
Mar 20, 2024 $ 0.0233
+11.92%
$ 54.21 million $ 2.19 million
Mar 19, 2024 $ 0.0208
-18.67%
$ 48.44 million $ 3.17 million
Mar 18, 2024 $ 0.0256
-7.38%
$ 59.56 million $ 3.24 million
Mar 17, 2024 $ 0.0277
+5.01%
$ 64.35 million $ 2.15 million
Mar 16, 2024 $ 0.0264
-7.08%
$ 58.05 million $ 2.92 million
Mar 15, 2024 $ 0.0284
-7.27%
$ 62.49 million $ 3.07 million
Mar 14, 2024 $ 0.0306
-0.01%
$ 67.4 million $ 3.3 million
Mar 13, 2024 $ 0.0306
+0.35%
$ 67.39 million $ 4.59 million
Mar 12, 2024 $ 0.0305
-4.53%
$ 67.16 million $ 2.94 million
Mar 11, 2024 $ 0.0319
+4.37%
$ 70.21 million $ 3.68 million
Mar 10, 2024 $ 0.0306
+2.57%
$ 67.29 million $ 3.74 million
Mar 9, 2024 $ 0.0298
+0.99%
$ 65.6 million $ 2.98 million
Mar 8, 2024 $ 0.0295
-3.67%
$ 64.95 million $ 2.91 million
Mar 7, 2024 $ 0.0306
-0.70%
$ 67.42 million $ 2.53 million
Mar 6, 2024 $ 0.0308
+6.72%
$ 67.88 million $ 3.75 million
Mar 5, 2024 $ 0.0289
-13.23%
$ 63.61 million $ 3.17 million
Mar 4, 2024 $ 0.0333
+1.02%
$ 73.27 million $ 3.32 million
Mar 3, 2024 $ 0.0329
-1.66%
$ 72.52 million $ 2.61 million
Mar 2, 2024 $ 0.0335
-0.47%
$ 73.77 million $ 2.52 million
Mar 1, 2024 $ 0.0337
+7.03%
$ 74.11 million $ 5.98 million
Feb 29, 2024 $ 0.0315
+3.88%
$ 69.27 million $ 2.62 million
Feb 28, 2024 $ 0.0303
+4.06%
$ 66.68 million $ 2.98 million
Feb 27, 2024 $ 0.0291
-0.49%
$ 64.07 million $ 2.39 million
Feb 26, 2024 $ 0.0292
-0.74%
$ 64.38 million $ 1.9 million
Feb 25, 2024 $ 0.0295
+3.94%
$ 64.87 million $ 2.49 million
Feb 24, 2024 $ 0.0284
-5.06%
$ 62.41 million $ 2.05 million
Feb 23, 2024 $ 0.0299
-7.19%
$ 65.73 million $ 4.05 million
Feb 22, 2024 $ 0.0322
+12.27%
$ 70.94 million $ 4.4 million
Feb 21, 2024 $ 0.0287
+2.76%
$ 63.21 million $ 2.39 million
Feb 20, 2024 $ 0.0279
+9.23%
$ 61.48 million $ 3.25 million
Feb 19, 2024 $ 0.0256
+3.12%
$ 56.29 million $ 1.8 million
Feb 18, 2024 $ 0.0248
-2.28%
$ 54.58 million $ 943,927