Zentry Historical Data

ZENT Page 14
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 0.0145
-13.86%
$ 83.93 million $ 6.27 million
Aug 3, 2024 $ 0.0168
-5.12%
$ 97.43 million $ 6.28 million
Aug 2, 2024 $ 0.0177
-9.54%
$ 102.69 million $ 6.67 million
Aug 1, 2024 $ 0.0196
-6.58%
$ 112.55 million $ 1.07 million
Jul 31, 2024 $ 0.021
-0.65%
$ 120.47 million $ 6.12 million
Jul 30, 2024 $ 0.0211
-3.11%
$ 120.5 million $ 6.07 million
Jul 29, 2024 $ 0.0218
-3.28%
$ 124.33 million $ 2.28 million
Jul 28, 2024 $ 0.0226
+2.47%
$ 128.47 million $ 2.23 million
Jul 27, 2024 $ 0.022
+9.05%
$ 125.37 million $ 8.98 million
Jul 26, 2024 $ 0.0202
+9.52%
$ 114.96 million $ 848,713
Jul 25, 2024 $ 0.0184
-4.40%
$ 104.96 million $ 9.29 million
Jul 24, 2024 $ 0.0193
-1.63%
$ 109.77 million $ 19.3 million
Jul 23, 2024 $ 0.0195
-3.62%
$ 108.64 million $ 20.81 million
Jul 22, 2024 $ 0.0203
-2.97%
$ 112.71 million $ 20.22 million
Jul 21, 2024 $ 0.0209
-0.39%
$ 116.16 million $ 16.68 million
Jul 20, 2024 $ 0.021
-0.10%
$ 116.56 million $ 18.15 million
Jul 19, 2024 $ 0.021
+3.90%
$ 116.67 million $ 19.3 million
Jul 18, 2024 $ 0.0202
-0.96%
$ 112.28 million $ 18.85 million
Jul 17, 2024 $ 0.0204
-3.58%
$ 113.35 million $ 20.31 million
Jul 16, 2024 $ 0.0212
-0.92%
$ 117.55 million $ 21.65 million
Jul 15, 2024 $ 0.0214
+13.01%
$ 118.64 million $ 19.56 million
Jul 14, 2024 $ 0.0189
+0.42%
$ 104.97 million $ 16.76 million
Jul 13, 2024 $ 0.0188
-1.64%
$ 104.46 million $ 16.01 million
Jul 12, 2024 $ 0.0191
+3.14%
$ 106.2 million $ 18.05 million
Jul 11, 2024 $ 0.0186
+0.11%
$ 102.97 million $ 18.25 million
Jul 10, 2024 $ 0.0185
-0.32%
$ 102.75 million $ 17.88 million
Jul 9, 2024 $ 0.0186
+2.62%
$ 103.08 million $ 18.02 million
Jul 8, 2024 $ 0.0181
+1.30%
$ 100.42 million $ 19.48 million
Jul 7, 2024 $ 0.0179
-6.31%
$ 99.13 million $ 17.08 million
Jul 6, 2024 $ 0.0191
+7.18%
$ 105.8 million $ 17.2 million
Jul 5, 2024 $ 0.0178
-5.62%
$ 98.71 million $ 24.74 million
Jul 4, 2024 $ 0.0188
-11.90%
$ 104.55 million $ 20.97 million
Jul 3, 2024 $ 0.0214
-9.64%
$ 118.67 million $ 20.25 million
Jul 2, 2024 $ 0.0237
+2.57%
$ 131.33 million $ 20.04 million
Jul 1, 2024 $ 0.0233
-1.86%
$ 126.72 million $ 18.93 million
Jun 30, 2024 $ 0.0237
+5.89%
$ 130.13 million $ 15.57 million
Jun 29, 2024 $ 0.0224
-1.13%
$ 122.88 million $ 16.48 million
Jun 28, 2024 $ 0.0226
-4.76%
$ 124.28 million $ 18.55 million
Jun 27, 2024 $ 0.0238
+2.66%
$ 130.49 million $ 18.5 million
Jun 26, 2024 $ 0.0232
-1.07%
$ 126.97 million $ 18.73 million
Jun 25, 2024 $ 0.0234
+1.58%
$ 128.37 million $ 22.15 million
Jun 24, 2024 $ 0.023
-0.24%
$ 126.26 million $ 23.83 million
Jun 23, 2024 $ 0.0231
-6.14%
$ 126.57 million $ 16.33 million
Jun 22, 2024 $ 0.0246
-2.27%
$ 134.88 million $ 16.78 million
Jun 21, 2024 $ 0.0252
+0.92%
$ 138 million $ 22.32 million
Jun 20, 2024 $ 0.025
+0.17%
$ 136.5 million $ 21.12 million
Jun 19, 2024 $ 0.0249
+0.13%
$ 136.54 million $ 20.7 million
Jun 18, 2024 $ 0.0249
-10.43%
$ 135.6 million $ 26.03 million
Jun 17, 2024 $ 0.0278
-7.80%
$ 151.39 million $ 20.1 million
Jun 16, 2024 $ 0.0301
+4.23%
$ 164.19 million $ 16.79 million