ZTX Historical Data

ZTX Page 18
Download
Date Close Price change Market cap Trading volume
Feb 17, 2024 $ 0.0254
+0.53%
$ 55.87 million $ 1.02 million
Feb 16, 2024 $ 0.0252
+0.69%
$ 52.47 million $ 1.2 million
Feb 15, 2024 $ 0.0251
-1.78%
$ 52.11 million $ 1.13 million
Feb 14, 2024 $ 0.0255
+0.52%
$ 53.05 million $ 1.36 million
Feb 13, 2024 $ 0.0254
-4.29%
$ 52.77 million $ 1.05 million
Feb 12, 2024 $ 0.0265
+3.13%
$ 55.12 million $ 1.54 million
Feb 11, 2024 $ 0.0257
-5.54%
$ 53.46 million $ 1.2 million
Feb 10, 2024 $ 0.0272
-0.44%
$ 56.63 million $ 871,411
Feb 9, 2024 $ 0.0274
-1.15%
$ 56.88 million $ 2.16 million
Feb 8, 2024 $ 0.0277
-6.55%
$ 57.55 million $ 1.46 million
Feb 7, 2024 $ 0.0297
+5.37%
$ 61.7 million $ 1.82 million
Feb 6, 2024 $ 0.0282
+0.19%
$ 58.56 million $ 1.01 million
Feb 5, 2024 $ 0.0281
-5.35%
$ 58.47 million $ 1.66 million
Feb 4, 2024 $ 0.0297
+6.91%
$ 61.82 million $ 1.67 million
Feb 3, 2024 $ 0.0278
+0.28%
$ 57.84 million $ 1.26 million
Feb 2, 2024 $ 0.0277
+0.05%
$ 57.67 million $ 1.64 million
Feb 1, 2024 $ 0.0277
-4.23%
$ 57.6 million $ 3.55 million
Jan 31, 2024 $ 0.0289
+0.73%
$ 60.17 million $ 4.33 million
Jan 30, 2024 $ 0.0288
+11.71%
$ 59.84 million $ 3.73 million
Jan 29, 2024 $ 0.0258
+1.72%
$ 53.57 million $ 1.14 million
Jan 28, 2024 $ 0.0253
-3.86%
$ 52.65 million $ 1.18 million
Jan 27, 2024 $ 0.0263
-0.05%
$ 54.76 million $ 1.42 million
Jan 26, 2024 $ 0.0264
-1.53%
$ 54.8 million $ 5.35 million
Jan 25, 2024 $ 0.0268
+11.22%
$ 55.64 million $ 12.46 million
Jan 24, 2024 $ 0.0241
+9.36%
$ 50.04 million $ 2.85 million
Jan 23, 2024 $ 0.022
+1.87%
$ 45.77 million $ 1.29 million
Jan 22, 2024 $ 0.0216
+0.68%
$ 44.92 million $ 7.85 million
Jan 21, 2024 $ 0.0215
-0.45%
$ 44.61 million $ 968,731
Jan 20, 2024 $ 0.0216
-1.01%
$ 44.81 million $ 885,635
Jan 19, 2024 $ 0.0218
-2.31%
$ 45.26 million $ 1.39 million
Jan 18, 2024 $ 0.0223
-10.94%
$ 46.33 million $ 2.2 million
Jan 17, 2024 $ 0.025
+0.86%
$ 52.02 million $ 4.91 million
Jan 16, 2024 $ 0.0248
+27.24%
$ 48.53 million $ 10.11 million
Jan 15, 2024 $ 0.0195
-2.64%
$ 38.14 million $ 1.8 million
Jan 14, 2024 $ 0.02
-3.17%
$ 39.18 million $ 792,491
Jan 13, 2024 $ 0.0207
+2.30%
$ 40.45 million $ 769,913
Jan 12, 2024 $ 0.0202
-10.80%
$ 39.54 million $ 1.29 million
Jan 11, 2024 $ 0.0227
+8.62%
$ 44.33 million $ 1.78 million
Jan 10, 2024 $ 0.0209
-0.98%
$ 40.81 million $ 2.1 million
Jan 9, 2024 $ 0.0211
-8.68%
$ 41.22 million $ 1.3 million
Jan 8, 2024 $ 0.0231
+19.82%
$ 45.16 million $ 3.02 million
Jan 7, 2024 $ 0.0193
-5.22%
$ 37.7 million $ 891,463
Jan 6, 2024 $ 0.0203
+0.63%
$ 39.79 million $ 1.24 million
Jan 5, 2024 $ 0.0202
-4.06%
$ 39.55 million $ 2.27 million
Jan 4, 2024 $ 0.0211
-6.53%
$ 41.21 million $ 1.19 million
Jan 3, 2024 $ 0.0225
+0.90%
$ 44.09 million $ 2.22 million
Jan 2, 2024 $ 0.0223
-3.76%
$ 43.7 million $ 1.71 million
Jan 1, 2024 $ 0.0232
+0.54%
$ 45.39 million $ 945,992
Dec 31, 2023 $ 0.0231
+2.77%
$ 45.15 million $ 1.01 million
Dec 30, 2023 $ 0.0225
-0.90%
$ 43.93 million $ 983,362