Zegent AI Historical Data

ZGEN Page 4
Download
Date Close Price change Market cap Trading volume
Nov 13, 2024 $ 0.000346
-25.99%
$ 345,767 $ 8,019
Nov 12, 2024 $ 0.000466
+11.74%
$ 466,436 $ 27,429
Nov 11, 2024 $ 0.00042
-0.39%
$ 420,435 $ 30,429
Nov 10, 2024 $ 0.000423
-22.97%
$ 422,639 $ 23,980
Nov 9, 2024 $ 0.000551
-7.84%
$ 550,869 $ 21,572
Nov 8, 2024 $ 0.000593
-17.95%
$ 593,109 $ 17,652
Nov 7, 2024 $ 0.000679
+20.80%
$ 678,943 $ 91,334
Nov 6, 2024 $ 0.000562
+59.74%
$ 561,776 $ 36,208
Nov 5, 2024 $ 0.000352
-3.29%
$ 351,601 $ 5,788
Nov 4, 2024 $ 0.000483
-0.10%
$ -- $ 14,924
Nov 3, 2024 $ 0.000484
+26.18%
$ 483,508 $ 14,950
Nov 2, 2024 $ 0.000383
-11.57%
$ 383,197 $ 10,678
Nov 1, 2024 $ 0.000381
-8.84%
$ 380,937 $ 13,553
Oct 31, 2024 $ 0.000404
-26.65%
$ 404,200 $ 30,429
Oct 30, 2024 $ 0.000551
-23.21%
$ 551,134 $ 20,035
Oct 29, 2024 $ 0.000718
+24.54%
$ 717,625 $ 45,475
Oct 28, 2024 $ 0.000576
-8.15%
$ 576,013 $ 31,393
Oct 27, 2024 $ 0.000627
-10.32%
$ 627,138 $ 31,300
Oct 26, 2024 $ 0.000713
+2.28%
$ 713,204 $ 24,805
Oct 25, 2024 $ 0.000706
+4.40%
$ 706,333 $ 32,461
Oct 24, 2024 $ 0.000765
-18.19%
$ 765,226 $ 26,402
Oct 23, 2024 $ 0.000935
-0.17%
$ 935,096 $ 29,291
Oct 22, 2024 $ 0.00094
+14.56%
$ 940,150 $ 75,679
Oct 21, 2024 $ 0.000856
+7.69%
$ 855,708 $ 35,544
Oct 20, 2024 $ 0.000747
+17.99%
$ 747,272 $ 46,887
Oct 19, 2024 $ 0.000636
-15.09%
$ 636,201 $ 32,311
Oct 18, 2024 $ 0.000745
-1.15%
$ 744,559 $ 76,700
Oct 17, 2024 $ 0.000753
+12.38%
$ 753,081 $ 35,267
Oct 16, 2024 $ 0.00067
-14.67%
$ 670,139 $ 43,954
Oct 15, 2024 $ 0.000792
-12.37%
$ 791,654 $ 72,467
Oct 14, 2024 $ 0.000928
+25.24%
$ 928,168 $ 54,035
Oct 13, 2024 $ 0.000722
-22.12%
$ 721,786 $ 50,023
Oct 12, 2024 $ 0.000919
-0.28%
$ 919,316 $ 64,100
Oct 11, 2024 $ 0.000909
+7.61%
$ 909,285 $ 94,598
Oct 10, 2024 $ 0.000845
+4.77%
$ 844,504 $ 75,968
Oct 9, 2024 $ 0.000806
-0.19%
$ 806,027 $ 106,834
Oct 8, 2024 $ 0.000785
+6.38%
$ 784,747 $ 160,679
Oct 7, 2024 $ 0.000741
+18.85%
$ 740,606 $ 172,672
Oct 6, 2024 $ 0.000572
-48.05%
$ 572,400 $ 126,639
Oct 5, 2024 $ 0.0011
-11.71%
$ 1.1 million $ 100,362
Oct 4, 2024 $ 0.00125
+4.02%
$ 1.25 million $ 97,164
Oct 3, 2024 $ 0.0012
-18.35%
$ 1.2 million $ 129,613
Oct 2, 2024 $ 0.00147
+5.46%
$ 1.47 million $ 171,250
Oct 1, 2024 $ 0.00126
-28.03%
$ 1.39 million $ 247,841
Sep 30, 2024 $ 0.00175
-7.30%
$ 1.75 million $ 333,076
Sep 29, 2024 $ 0.00188
+46.52%
$ 1.88 million $ 444,798
Sep 28, 2024 $ 0.00128
+10.76%
$ 1.28 million $ 269,614
Sep 27, 2024 $ 0.00116
+70.42%
$ 1.16 million $ 365,466
Sep 26, 2024 $ 0.00068
+101.38%
$ 679,767 $ 117,980
Sep 25, 2024 $ 0.000332
-17.42%
$ 331,632 $ 122,966