Unizen Historical Data

ZCX Page 28
Download
Date Close Price change Market cap Trading volume
Sep 3, 2022 $ 0.0851
-5.40%
$ 2.9 million $ 651,894
Sep 2, 2022 $ 0.0898
+8.89%
$ 3.07 million $ 1.13 million
Sep 1, 2022 $ 0.0825
-15.62%
$ 2.82 million $ 886,491
Aug 31, 2022 $ 0.0978
-10.67%
$ 3.34 million $ 635,045
Aug 30, 2022 $ 0.11
-9.80%
$ 3.75 million $ 797,646
Aug 29, 2022 $ 0.121
+9.93%
$ 4.12 million $ 866,557
Aug 28, 2022 $ 0.111
-7.33%
$ 3.79 million $ 338,388
Aug 27, 2022 $ 0.117
+12.97%
$ 4 million $ 740,486
Aug 26, 2022 $ 0.103
-9.10%
$ 3.5 million $ 901,156
Aug 25, 2022 $ 0.112
-6.80%
$ 3.81 million $ 801,564
Aug 24, 2022 $ 0.12
-2.10%
$ 4.1 million $ 572,647
Aug 23, 2022 $ 0.122
-2.01%
$ 4.15 million $ 490,452
Aug 22, 2022 $ 0.124
-3.63%
$ 4.23 million $ 540,816
Aug 21, 2022 $ 0.128
+15.04%
$ 4.39 million $ 698,076
Aug 20, 2022 $ 0.112
-15.39%
$ 3.81 million $ 1.08 million
Aug 19, 2022 $ 0.132
-17.52%
$ 4.52 million $ 1.04 million
Aug 18, 2022 $ 0.161
-2.41%
$ 5.51 million $ 2.02 million
Aug 17, 2022 $ 0.166
+2.23%
$ 5.67 million $ 942,031
Aug 16, 2022 $ 0.162
-5.71%
$ 5.54 million $ 247,733
Aug 15, 2022 $ 0.172
-9.94%
$ 5.88 million $ 305,075
Aug 14, 2022 $ 0.19
-7.06%
$ 6.49 million $ 504,769
Aug 13, 2022 $ 0.205
-6.07%
$ 6.98 million $ 479,399
Aug 12, 2022 $ 0.218
+3.51%
$ 7.45 million $ 647,918
Aug 11, 2022 $ 0.21
-9.00%
$ 7.18 million $ 1.42 million
Aug 10, 2022 $ 0.231
-0.91%
$ 7.87 million $ 1.68 million
Aug 9, 2022 $ 0.234
+11.25%
$ 7.97 million $ 1.08 million
Aug 8, 2022 $ 0.21
-13.38%
$ 7.16 million $ 1.19 million
Aug 7, 2022 $ 0.244
-2.28%
$ 8.34 million $ 302,462
Aug 6, 2022 $ 0.25
-8.20%
$ 8.54 million $ 400,443
Aug 5, 2022 $ 0.272
-2.37%
$ 9.3 million $ 600,077
Aug 4, 2022 $ 0.28
+16.67%
$ 9.55 million $ 1.76 million
Aug 3, 2022 $ 0.238
+22.23%
$ 8.13 million $ 1.32 million
Aug 2, 2022 $ 0.195
-7.19%
$ 6.66 million $ 1.35 million
Aug 1, 2022 $ 0.213
+32.50%
$ 7.27 million $ 2.68 million
Jul 31, 2022 $ 0.161
-0.26%
$ 5.51 million $ 1.43 million
Jul 30, 2022 $ 0.16
-12.83%
$ 5.47 million $ 2.2 million
Jul 29, 2022 $ 0.183
-30.35%
$ 6.24 million $ 1.3 million
Jul 28, 2022 $ 0.268
-17.84%
$ 9.13 million $ 3.73 million
Jul 27, 2022 $ 0.326
+10.33%
$ 11.13 million $ 383,784
Jul 26, 2022 $ 0.296
-6.38%
$ 10.09 million $ 1.76 million
Jul 25, 2022 $ 0.316
+5.70%
$ 10.78 million $ 1.02 million
Jul 24, 2022 $ 0.299
-5.90%
$ 10.2 million $ 343,629
Jul 23, 2022 $ 0.317
-12.45%
$ 10.82 million $ 732,927
Jul 22, 2022 $ 0.36
-14.93%
$ 12.28 million $ 435,317
Jul 21, 2022 $ 0.423
-3.57%
$ 14.43 million $ 151,758
Jul 20, 2022 $ 0.438
-3.91%
$ 14.96 million $ 246,367
Jul 19, 2022 $ 0.457
-0.78%
$ 15.62 million $ 318,882
Jul 18, 2022 $ 0.46
+7.75%
$ 15.69 million $ 268,671
Jul 17, 2022 $ 0.426
-1.21%
$ 14.56 million $ 355,903
Jul 16, 2022 $ 0.432
-5.90%
$ 14.74 million $ 265,058