Unizen Historical Data

ZCX Page 10
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $ 0.053
+1.32%
$ 36.51 million $ 531,120
Feb 19, 2025 $ 0.0523
-5.46%
$ 36.03 million $ 962,078
Feb 18, 2025 $ 0.0553
+3.06%
$ 38.11 million $ 1 million
Feb 17, 2025 $ 0.0537
-1.70%
$ 36.98 million $ 767,640
Feb 16, 2025 $ 0.0546
-2.88%
$ 37.62 million $ 723,750
Feb 15, 2025 $ 0.0562
-1.66%
$ 38.74 million $ 741,057
Feb 14, 2025 $ 0.0571
+9.11%
$ 39.32 million $ 1.27 million
Feb 13, 2025 $ 0.0523
-1.46%
$ 36.03 million $ 820,383
Feb 12, 2025 $ 0.0531
-0.97%
$ 36.57 million $ 942,443
Feb 11, 2025 $ 0.0536
-2.26%
$ 36.93 million $ 1.02 million
Feb 10, 2025 $ 0.0548
+5.36%
$ 37.78 million $ 1.19 million
Feb 9, 2025 $ 0.052
-12.79%
$ 35.85 million $ 937,405
Feb 8, 2025 $ 0.0597
-0.25%
$ 41.11 million $ 1.17 million
Feb 7, 2025 $ 0.0598
-4.25%
$ 41.21 million $ 1.47 million
Feb 6, 2025 $ 0.0625
-2.67%
$ 43.04 million $ 917,313
Feb 5, 2025 $ 0.0642
+1.28%
$ 44.23 million $ 1.05 million
Feb 4, 2025 $ 0.0634
+0.96%
$ 43.67 million $ 1.29 million
Feb 3, 2025 $ 0.0629
+1.59%
$ 43.36 million $ 2.19 million
Feb 2, 2025 $ 0.0619
-10.55%
$ 42.68 million $ 1.15 million
Feb 1, 2025 $ 0.0692
-5.05%
$ 47.67 million $ 1 million
Jan 31, 2025 $ 0.0729
+10.01%
$ 50.19 million $ 1.17 million
Jan 30, 2025 $ 0.0662
+3.95%
$ 45.63 million $ 1.22 million
Jan 29, 2025 $ 0.0637
-1.11%
$ 43.9 million $ 1.13 million
Jan 28, 2025 $ 0.0644
-6.04%
$ 44.4 million $ 1.36 million
Jan 27, 2025 $ 0.0686
-5.14%
$ 47.27 million $ 1.72 million
Jan 26, 2025 $ 0.0724
+0.35%
$ 49.9 million $ 1.12 million
Jan 25, 2025 $ 0.0722
+0.11%
$ 49.73 million $ 866,635
Jan 24, 2025 $ 0.0721
+0.76%
$ 49.67 million $ 1.34 million
Jan 23, 2025 $ 0.0716
-2.24%
$ 49.3 million $ 1.58 million
Jan 22, 2025 $ 0.0732
-0.72%
$ 50.42 million $ 1.12 million
Jan 21, 2025 $ 0.0737
-2.04%
$ 50.78 million $ 1.33 million
Jan 20, 2025 $ 0.0752
+3.15%
$ 51.83 million $ 2.15 million
Jan 19, 2025 $ 0.073
-5.11%
$ 50.26 million $ 4.94 million
Jan 18, 2025 $ 0.0768
-8.79%
$ 52.88 million $ 1.94 million
Jan 17, 2025 $ 0.0842
-4.48%
$ 58.02 million $ 2.94 million
Jan 16, 2025 $ 0.0882
+14.07%
$ 60.74 million $ 2.39 million
Jan 15, 2025 $ 0.0773
-12.00%
$ 53.25 million $ 2.78 million
Jan 14, 2025 $ 0.0878
-2.16%
$ 60.51 million $ 1.51 million
Jan 13, 2025 $ 0.0898
-6.34%
$ 61.85 million $ 1.65 million
Jan 12, 2025 $ 0.0958
-6.56%
$ 66.03 million $ 969,754
Jan 11, 2025 $ 0.103
-3.20%
$ 70.69 million $ 1.51 million
Jan 10, 2025 $ 0.106
+1.14%
$ 73.02 million $ 1.09 million
Jan 9, 2025 $ 0.105
-10.71%
$ 72.2 million $ 1.39 million
Jan 8, 2025 $ 0.117
-2.08%
$ 80.86 million $ 1.43 million
Jan 7, 2025 $ 0.12
-10.22%
$ 82.57 million $ 1.25 million
Jan 6, 2025 $ 0.133
+9.29%
$ 91.96 million $ 1.12 million
Jan 5, 2025 $ 0.122
-4.22%
$ 84.14 million $ 785,125
Jan 4, 2025 $ 0.128
-3.64%
$ 87.85 million $ 963,267
Jan 3, 2025 $ 0.132
+9.23%
$ 91.17 million $ 1.31 million
Jan 2, 2025 $ 0.121
-1.04%
$ 83.38 million $ 1.41 million