ZIX Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00001816 | $0.00001816 | $0.00001816 | $0.00001816 | $16.02 |
| 2026-09-24 | $0.00001867 | $0.00001942 | $0.00001766 | $0.00001816 | $371.47 |
| 2026-09-23 | $0.00001845 | $0.00001989 | $0.00001845 | $0.00001867 | $75.98 |
| 2026-09-22 | $0.00001827 | $0.000019 | $0.00001827 | $0.00001845 | $83.13 |
| 2026-09-21 | $0.00001897 | $0.00002 | $0.00001708 | $0.00001827 | $187.07 |
| 2026-09-20 | $0.00001897 | $0.00001897 | $0.00001892 | $0.00001897 | $17.83 |
| 2026-09-19 | $0.00001937 | $0.00001937 | $0.00001787 | $0.00001897 | $196.47 |
| 2026-09-18 | $0.00002038 | $0.000021 | $0.00001742 | $0.00001937 | $507.15 |
| 2026-09-17 | $0.00002059 | $0.00002171 | $0.00001672 | $0.0000203 | $906.66 |
| 2026-09-16 | $0.00001825 | $0.00002248 | $0.00001732 | $0.00002059 | $807.52 |
| 2026-09-15 | $0.0000237 | $0.00002547 | $0.00001591 | $0.00002141 | $820.70 |
| 2026-09-14 | $0.00002612 | $0.00002648 | $0.00002072 | $0.0000237 | $1,059.48 |
| 2026-09-13 | $0.00002707 | $0.00002853 | $0.00002341 | $0.00002558 | $757.96 |
| 2026-09-12 | $0.00002984 | $0.00003014 | $0.00002607 | $0.00002707 | $1,011.50 |
| 2026-09-11 | $0.0000369 | $0.0000369 | $0.000029 | $0.00002988 | $323.51 |
| 2026-09-10 | $0.00003779 | $0.00003788 | $0.0000369 | $0.0000369 | $359.63 |
| 2026-09-09 | $0.00003788 | $0.00003788 | $0.00003779 | $0.00003779 | $45.94 |
| 2026-09-08 | $0.00003816 | $0.00003827 | $0.00003788 | $0.00003788 | $39.64 |
| 2026-09-07 | $0.00003816 | $0.00003816 | $0.00003816 | $0.00003816 | $0.00 |
| 2026-09-06 | $0.00003756 | $0.00003816 | $0.00003756 | $0.00003816 | $11.05 |
| 2026-09-05 | $0.00003745 | $0.00003756 | $0.00003745 | $0.00003756 | $16.02 |
| 2026-09-04 | $0.00003745 | $0.00003745 | $0.00003745 | $0.00003745 | $0.00 |
| 2026-09-03 | $0.0000378 | $0.00003791 | $0.0000357 | $0.00003745 | $42.81 |
| 2026-09-02 | $0.0000377 | $0.0000378 | $0.0000377 | $0.0000378 | $16.02 |
| 2026-09-01 | $0.00003934 | $0.00003934 | $0.0000377 | $0.0000377 | $5.42 |
| 2026-08-31 | $0.00003934 | $0.00003934 | $0.00003934 | $0.00003934 | $0.00 |
| 2026-08-30 | $0.00004238 | $0.00004238 | $0.00003839 | $0.00003934 | $28.87 |
| 2026-08-29 | $0.00003869 | $0.00004238 | $0.00003869 | $0.00004238 | $31.90 |
| 2026-08-28 | $0.00003878 | $0.00003878 | $0.00003869 | $0.00003869 | $1.34 |
| 2026-08-27 | $0.00003882 | $0.00003891 | $0.00003878 | $0.00003878 | $3.99 |