ZIX Historical USD Price
Daily close · Nov 9, 2025 → Nov 10, 2026Daily price history
Oct 12, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $0.00000667 | $0.0000078 | $0.0000066 | $0.00000661 | $250.68 |
| 2026-11-09 | $0.00000694 | $0.0000086 | $0.00000667 | $0.00000667 | $1,609.19 |
| 2026-11-08 | $0.00001369 | $0.0000153 | $0.00000694 | $0.00000694 | $10,594.41 |
| 2026-11-07 | $0.00000583 | $0.000023 | $0.00000522 | $0.00001369 | $16,736.17 |
| 2026-11-06 | $0.00000602 | $0.00000739 | $0.0000051 | $0.00000583 | $3,095.99 |
| 2026-11-05 | $0.00000351 | $0.0000217 | $0.00000351 | $0.00000617 | $19,655.92 |
| 2026-11-04 | $0.00000382 | $0.00000438 | $0.00000313 | $0.00000351 | $199.14 |
| 2026-11-03 | $0.0000035 | $0.00000454 | $0.00000331 | $0.00000382 | $107.38 |
| 2026-11-02 | $0.000003 | $0.00000416 | $0.00000246 | $0.0000035 | $763.69 |
| 2026-11-01 | $0.00000454 | $0.00000491 | $0.000003 | $0.000003 | $104.41 |
| 2026-10-31 | $0.00000416 | $0.00000454 | $0.00000382 | $0.00000454 | $26.73 |
| 2026-10-30 | $0.0000036 | $0.00000449 | $0.0000035 | $0.00000416 | $401.78 |
| 2026-10-29 | $0.00000443 | $0.00000495 | $0.00000356 | $0.0000036 | $832.20 |
| 2026-10-28 | $0.00000581 | $0.00000581 | $0.00000416 | $0.0000044 | $730.31 |
| 2026-10-27 | $0.00000589 | $0.000007 | $0.00000501 | $0.00000581 | $1,398.31 |
| 2026-10-26 | $0.00000621 | $0.00000641 | $0.00000539 | $0.00000589 | $929.71 |
| 2026-10-25 | $0.00000701 | $0.00000701 | $0.00000603 | $0.00000621 | $525.03 |
| 2026-10-24 | $0.00000701 | $0.00000831 | $0.00000699 | $0.00000701 | $360.63 |
| 2026-10-23 | $0.00000775 | $0.00000775 | $0.00000699 | $0.00000701 | $280.14 |
| 2026-10-22 | $0.00000789 | $0.00000826 | $0.00000763 | $0.00000775 | $90.81 |
| 2026-10-21 | $0.00000802 | $0.00000897 | $0.00000789 | $0.00000789 | $250.23 |
| 2026-10-20 | $0.00000856 | $0.00000989 | $0.00000787 | $0.00000802 | $813.60 |
| 2026-10-19 | $0.0000095 | $0.00001177 | $0.00000883 | $0.00000908 | $1,052.33 |
| 2026-10-18 | $0.00001002 | $0.0000117 | $0.0000093 | $0.0000095 | $637.73 |
| 2026-10-17 | $0.00001051 | $0.00001233 | $0.00000992 | $0.00001006 | $715.14 |
| 2026-10-16 | $0.00001175 | $0.00001788 | $0.00001035 | $0.00001062 | $1,786.09 |
| 2026-10-15 | $0.00001321 | $0.0000136 | $0.0000085 | $0.00001175 | $791.71 |
| 2026-10-14 | $0.00001464 | $0.00001496 | $0.000013 | $0.00001321 | $595.07 |
| 2026-10-13 | $0.00001515 | $0.00001548 | $0.00001399 | $0.00001491 | $342.92 |
| 2026-10-12 | $0.00001689 | $0.00001807 | $0.00001357 | $0.00001515 | $983.65 |