Zentry Historical Data

ZENT Page 11
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.0323
-2.35%
$ 196.87 million $ 4.64 million
Dec 30, 2024 $ 0.0331
-3.69%
$ 201.61 million $ 7.32 million
Dec 29, 2024 $ 0.0343
-4.44%
$ 209.39 million $ 10.47 million
Dec 28, 2024 $ 0.0359
+4.40%
$ 219.22 million $ 10.61 million
Dec 27, 2024 $ 0.0344
-2.70%
$ 209.98 million $ 19.89 million
Dec 26, 2024 $ 0.0354
-0.50%
$ 215.8 million $ 15.08 million
Dec 25, 2024 $ 0.0357
+10.97%
$ 217.69 million $ 12.41 million
Dec 24, 2024 $ 0.0322
+7.33%
$ 196.11 million $ 10.12 million
Dec 23, 2024 $ 0.0299
+1.09%
$ 182.59 million $ 13.91 million
Dec 22, 2024 $ 0.0296
+11.75%
$ 180.64 million $ 13.71 million
Dec 21, 2024 $ 0.0265
+2.29%
$ 161.79 million $ 11.87 million
Dec 20, 2024 $ 0.0259
-3.06%
$ 158.25 million $ 18.36 million
Dec 19, 2024 $ 0.0268
-17.32%
$ 163.26 million $ 17.41 million
Dec 18, 2024 $ 0.0323
+5.03%
$ 197.29 million $ 18.78 million
Dec 17, 2024 $ 0.0308
+0.58%
$ 187.85 million $ 14.21 million
Dec 16, 2024 $ 0.0306
+8.10%
$ 186.78 million $ 23.63 million
Dec 15, 2024 $ 0.0283
+4.37%
$ 172.79 million $ 6.27 million
Dec 14, 2024 $ 0.0271
-2.62%
$ 165.57 million $ 6.64 million
Dec 13, 2024 $ 0.0279
+9.74%
$ 170.14 million $ 9.99 million
Dec 12, 2024 $ 0.0254
+3.75%
$ 155.02 million $ 7.62 million
Dec 11, 2024 $ 0.0245
+18.52%
$ 149.42 million $ 9.59 million
Dec 10, 2024 $ 0.0207
-4.53%
$ 126.08 million $ 12.27 million
Dec 9, 2024 $ 0.0217
-22.16%
$ 132.09 million $ 9.98 million
Dec 8, 2024 $ 0.0278
+0.07%
$ 169.69 million $ 5.15 million
Dec 7, 2024 $ 0.0278
+0.37%
$ 169.57 million $ 6.07 million
Dec 6, 2024 $ 0.0277
+4.95%
$ 168.94 million $ 6.29 million
Dec 5, 2024 $ 0.0264
-1.47%
$ 160.96 million $ 7.17 million
Dec 4, 2024 $ 0.0268
-2.55%
$ 163.35 million $ 7.95 million
Dec 3, 2024 $ 0.0275
+6.64%
$ 167.67 million $ 9.06 million
Dec 2, 2024 $ 0.0258
+4.80%
$ 157.24 million $ 11.18 million
Dec 1, 2024 $ 0.0246
+4.83%
$ 150.04 million $ 5.88 million
Nov 30, 2024 $ 0.0235
+3.16%
$ 143.13 million $ 4.8 million
Nov 29, 2024 $ 0.0227
-0.33%
$ 138.74 million $ 5.37 million
Nov 28, 2024 $ 0.0228
-2.04%
$ 139.2 million $ 5.7 million
Nov 27, 2024 $ 0.0233
+1.59%
$ 142.03 million $ 4.38 million
Nov 26, 2024 $ 0.0229
-2.35%
$ 139.8 million $ 6.75 million
Nov 25, 2024 $ 0.0235
-2.82%
$ 143.17 million $ 6.23 million
Nov 24, 2024 $ 0.0242
+3.92%
$ 147.33 million $ 7.62 million
Nov 23, 2024 $ 0.0232
+3.13%
$ 141.76 million $ 6.56 million
Nov 22, 2024 $ 0.0225
+9.80%
$ 137.46 million $ 10.51 million
Nov 21, 2024 $ 0.0205
+6.26%
$ 125.22 million $ 5.19 million
Nov 20, 2024 $ 0.0193
-6.50%
$ 117.85 million $ 4.22 million
Nov 19, 2024 $ 0.0207
-2.15%
$ 126.05 million $ 4.63 million
Nov 18, 2024 $ 0.0211
+1.64%
$ 128.81 million $ 4.49 million
Nov 17, 2024 $ 0.0208
-3.06%
$ 126.73 million $ 4.44 million
Nov 16, 2024 $ 0.0214
+3.52%
$ 130.74 million $ 4.5 million
Nov 15, 2024 $ 0.0207
+4.38%
$ 126.23 million $ 4.57 million
Nov 14, 2024 $ 0.0198
-2.14%
$ 120.93 million $ 7.36 million
Nov 13, 2024 $ 0.0203
-6.56%
$ 123.57 million $ 6.58 million
Nov 12, 2024 $ 0.0217
+0.98%
$ 132.26 million $ 9.31 million