Zentry Historical Data

ZENT Page 12
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $ 0.0215
+11.23%
$ 130.97 million $ 9.05 million
Nov 10, 2024 $ 0.0193
+0.26%
$ 117.82 million $ 6.78 million
Nov 9, 2024 $ 0.0193
+4.32%
$ 117.52 million $ 5.33 million
Nov 8, 2024 $ 0.0185
-0.83%
$ 112.65 million $ 6.18 million
Nov 7, 2024 $ 0.0186
+5.35%
$ 113.64 million $ 8.88 million
Nov 6, 2024 $ 0.0177
+4.45%
$ 107.87 million $ 7.46 million
Nov 5, 2024 $ 0.0169
-0.43%
$ 103.34 million $ 3.83 million
Nov 4, 2024 $ 0.017
-0.25%
$ 103.85 million $ 4.07 million
Nov 3, 2024 $ 0.0171
+0.68%
$ 104.11 million $ 3.68 million
Nov 2, 2024 $ 0.017
-1.44%
$ 101.72 million $ 3.1 million
Nov 1, 2024 $ 0.0172
+5.11%
$ 103.2 million $ 3.53 million
Oct 31, 2024 $ 0.0164
-6.79%
$ 98.22 million $ 3.81 million
Oct 30, 2024 $ 0.0176
+1.18%
$ 105.44 million $ 3.75 million
Oct 29, 2024 $ 0.0174
+1.35%
$ 104.26 million $ 4.39 million
Oct 28, 2024 $ 0.0171
+2.73%
$ 102.87 million $ 4.36 million
Oct 27, 2024 $ 0.0167
+0.63%
$ 100.14 million $ 2.83 million
Oct 26, 2024 $ 0.0166
+0.14%
$ 99.5 million $ 4.06 million
Oct 25, 2024 $ 0.0165
-8.67%
$ 98.77 million $ 4.86 million
Oct 24, 2024 $ 0.018
+3.41%
$ 108.1 million $ 4.71 million
Oct 23, 2024 $ 0.0174
-1.65%
$ 104.47 million $ 4.77 million
Oct 22, 2024 $ 0.0177
-5.10%
$ 106.07 million $ 3.82 million
Oct 21, 2024 $ 0.0186
-3.71%
$ 111.77 million $ 4.67 million
Oct 20, 2024 $ 0.0193
-3.53%
$ 115.98 million $ 3.54 million
Oct 19, 2024 $ 0.02
-0.99%
$ 120.22 million $ 4.66 million
Oct 18, 2024 $ 0.0202
-9.27%
$ 121.42 million $ 4.85 million
Oct 17, 2024 $ 0.0223
+1.57%
$ 133.83 million $ 3.19 million
Oct 16, 2024 $ 0.022
-0.36%
$ 131.76 million $ 3.87 million
Oct 15, 2024 $ 0.022
-6.53%
$ 132.24 million $ 4.22 million
Oct 14, 2024 $ 0.0236
+1.24%
$ 141.48 million $ 3.59 million
Oct 13, 2024 $ 0.0233
+1.45%
$ 139.74 million $ 2.53 million
Oct 12, 2024 $ 0.023
-6.61%
$ 137.75 million $ 4.35 million
Oct 11, 2024 $ 0.0246
+13.26%
$ 147.49 million $ 3.67 million
Oct 10, 2024 $ 0.0217
-2.44%
$ 130.22 million $ 3.31 million
Oct 9, 2024 $ 0.0222
-9.53%
$ 133.49 million $ 3.82 million
Oct 8, 2024 $ 0.0246
+4.36%
$ 147.45 million $ 3.72 million
Oct 7, 2024 $ 0.0236
-1.90%
$ 141.29 million $ 4.65 million
Oct 6, 2024 $ 0.024
+7.32%
$ 144.03 million $ 3 million
Oct 5, 2024 $ 0.0224
+1.95%
$ 131.08 million $ 4.01 million
Oct 4, 2024 $ 0.0219
+15.46%
$ 128.58 million $ 4.85 million
Oct 3, 2024 $ 0.019
-7.83%
$ 111.44 million $ 4.33 million
Oct 2, 2024 $ 0.0206
-4.55%
$ 120.9 million $ 5.99 million
Oct 1, 2024 $ 0.0216
-1.11%
$ 126.66 million $ 5.59 million
Sep 30, 2024 $ 0.0219
+0.38%
$ 128.11 million $ 4.22 million
Sep 29, 2024 $ 0.0218
-7.34%
$ 127.63 million $ 3.89 million
Sep 28, 2024 $ 0.0235
+11.08%
$ 137.73 million $ 7 million
Sep 27, 2024 $ 0.0212
+14.26%
$ 123.99 million $ 5.44 million
Sep 26, 2024 $ 0.0185
+2.63%
$ 108.5 million $ 4.45 million
Sep 25, 2024 $ 0.018
-9.94%
$ 105.72 million $ 6.98 million
Sep 24, 2024 $ 0.02
+4.53%
$ 117.38 million $ 3.49 million
Sep 23, 2024 $ 0.0192
+3.15%
$ 112.3 million $ 5.4 million