Zegent AI Historical Data

ZGEN Page 2
Download
Date Close Price change Market cap Trading volume
Feb 21, 2025 $ 0.000565
-5.65%
$ 564,584 $ 8,922
Feb 20, 2025 $ 0.0006
-7.42%
$ 600,170 $ 42,768
Feb 19, 2025 $ 0.000648
+49.81%
$ 647,988 $ 21,573
Feb 18, 2025 $ 0.000432
+0.02%
$ 431,540 $ 3,280
Feb 17, 2025 $ 0.000433
+11.70%
$ 433,311 $ 8,670
Feb 16, 2025 $ 0.000398
-7.31%
$ 398,067 $ 1,649
Feb 15, 2025 $ 0.000428
+0.90%
$ 428,303 $ 2,380
Feb 14, 2025 $ 0.000424
-4.70%
$ 424,239 $ 9,200
Feb 13, 2025 $ 0.000447
-6.94%
$ 446,893 $ 2,740
Feb 12, 2025 $ 0.000484
+5.91%
$ 484,304 $ 1,156
Feb 11, 2025 $ 0.000456
-6.30%
$ 456,363 $ 2,761
Feb 10, 2025 $ 0.000488
+18.95%
$ 488,476 $ 8,624
Feb 9, 2025 $ 0.00041
-6.01%
$ 410,231 $ 3,455
Feb 8, 2025 $ 0.000437
-13.57%
$ 437,210 $ 8,409
Feb 7, 2025 $ 0.000507
+13.13%
$ 507,074 $ 10,235
Feb 6, 2025 $ 0.000443
-20.70%
$ 443,357 $ 5,972
Feb 5, 2025 $ 0.000558
+16.26%
$ 557,955 $ 5,113
Feb 4, 2025 $ 0.00048
+2.16%
$ 479,667 $ 9,214
Feb 3, 2025 $ 0.000469
+8.06%
$ 469,007 $ 12,633
Feb 2, 2025 $ 0.000446
-11.64%
$ 445,779 $ 4,666
Feb 1, 2025 $ 0.000503
-9.27%
$ 502,990 $ 4,878
Jan 31, 2025 $ 0.000551
+1.93%
$ 551,143 $ 1,622
Jan 30, 2025 $ 0.000543
+1.78%
$ 543,192 $ 1,841
Jan 29, 2025 $ 0.000536
-7.91%
$ 536,486 $ 9,832
Jan 28, 2025 $ 0.000577
+71.30%
$ 576,827 $ 25,286
Jan 27, 2025 $ 0.000334
-29.62%
$ 334,491 $ 24,576
Jan 26, 2025 $ 0.000475
-6.68%
$ 475,432 $ 16,061
Jan 25, 2025 $ 0.000653
+12.15%
$ 653,238 $ 68,762
Jan 24, 2025 $ 0.000588
-23.37%
$ 588,001 $ 51,674
Jan 23, 2025 $ 0.000768
-5.12%
$ 767,925 $ 51,512
Jan 22, 2025 $ 0.000808
-11.61%
$ 808,413 $ 17,525
Jan 21, 2025 $ 0.000911
-2.70%
$ 910,992 $ 4,097
Jan 20, 2025 $ 0.000941
+15.18%
$ 941,065 $ 14,849
Jan 19, 2025 $ 0.00082
-4.28%
$ 819,785 $ 31,810
Jan 18, 2025 $ 0.000859
-18.35%
$ 858,732 $ 32,545
Jan 17, 2025 $ 0.00105
+7.36%
$ 1.05 million $ 26,105
Jan 16, 2025 $ 0.000979
-21.10%
$ 979,138 $ 45,345
Jan 15, 2025 $ 0.00123
+11.51%
$ 1.23 million $ 46,385
Jan 14, 2025 $ 0.00109
-1.13%
$ 1.09 million $ 25,500
Jan 13, 2025 $ 0.0011
-1.71%
$ 1.1 million $ 15,558
Jan 12, 2025 $ 0.00112
-14.48%
$ 1.12 million $ 16,019
Jan 11, 2025 $ 0.00122
+0.49%
$ 1.22 million $ 68,886
Jan 10, 2025 $ 0.00122
-14.79%
$ 1.22 million $ 61,259
Jan 9, 2025 $ 0.00146
-2.59%
$ 1.46 million $ 42,748
Jan 8, 2025 $ 0.00146
-18.56%
$ 1.46 million $ 22,895
Jan 7, 2025 $ 0.00176
-23.19%
$ 1.76 million $ 63,345
Jan 6, 2025 $ 0.00222
+1.98%
$ 2.22 million $ 60,572
Jan 5, 2025 $ 0.00226
+6.92%
$ 2.26 million $ 58,192
Jan 4, 2025 $ 0.00209
-6.01%
$ 2.09 million $ 95,894
Jan 3, 2025 $ 0.00223
-9.67%
$ 2.23 million $ 115,326