ZNX 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 | $0.44388 | $0.44388 | $0.44388 | $0.44388 | $61,571.13 |
| 2026-11-09 | $0.44388 | $0.44388 | $0.44388 | $0.44388 | $61,571.13 |
| 2026-11-08 | $0.44388 | $0.44388 | $0.44388 | $0.44388 | $61,571.13 |
| 2026-11-07 | $0.44388 | $0.44388 | $0.44388 | $0.44388 | $61,571.13 |
| 2026-11-06 | $0.44388 | $0.44388 | $0.44388 | $0.44388 | $61,571.13 |
| 2026-11-05 | $0.44388 | $0.44388 | $0.44388 | $0.44388 | $61,571.13 |
| 2026-11-04 | $0.43142 | $0.44462 | $0.41798 | $0.44388 | $61,571.13 |
| 2026-11-03 | $0.41995 | $0.43834 | $0.41835 | $0.43322 | $47,300.34 |
| 2026-11-02 | $0.43908 | $0.4425 | $0.41874 | $0.42012 | $73,630.11 |
| 2026-11-01 | $0.4348 | $0.4378 | $0.42965 | $0.4378 | $32,452.57 |
| 2026-10-31 | $0.42692 | $0.43187 | $0.42504 | $0.42914 | $34,652.32 |
| 2026-10-30 | $0.42036 | $0.43898 | $0.41832 | $0.42747 | $128,231.47 |
| 2026-10-29 | $0.43889 | $0.43889 | $0.4171 | $0.41908 | $75,358.83 |
| 2026-10-28 | $0.43442 | $0.44392 | $0.42983 | $0.43856 | $60,328.18 |
| 2026-10-27 | $0.42328 | $0.43766 | $0.4182 | $0.43532 | $37,653.88 |
| 2026-10-26 | $0.42418 | $0.43142 | $0.4182 | $0.423 | $79,721.68 |
| 2026-10-25 | $0.43464 | $0.43661 | $0.42264 | $0.42536 | $33,334.94 |
| 2026-10-24 | $0.42482 | $0.43546 | $0.41756 | $0.43546 | $44,438.03 |
| 2026-10-23 | $0.42384 | $0.43169 | $0.41822 | $0.42498 | $41,718.14 |
| 2026-10-22 | $0.45784 | $0.45861 | $0.42125 | $0.42482 | $74,643.96 |
| 2026-10-21 | $0.4476 | $0.4648 | $0.4434 | $0.45616 | $78,137.85 |
| 2026-10-20 | $0.4374 | $0.44964 | $0.43054 | $0.44823 | $79,290.35 |
| 2026-10-19 | $0.44048 | $0.45232 | $0.4373 | $0.43887 | $74,232.49 |
| 2026-10-18 | $0.43373 | $0.44346 | $0.42605 | $0.4402 | $58,661.75 |
| 2026-10-17 | $0.43778 | $0.43913 | $0.43028 | $0.43458 | $45,025.62 |
| 2026-10-16 | $0.44837 | $0.45514 | $0.43124 | $0.43788 | $87,048.71 |
| 2026-10-15 | $0.44922 | $0.45203 | $0.43562 | $0.44794 | $108,613.75 |
| 2026-10-14 | $0.45906 | $0.47017 | $0.44516 | $0.44674 | $75,107.28 |
| 2026-10-13 | $0.44693 | $0.47039 | $0.44092 | $0.45829 | $87,500.31 |
| 2026-10-12 | $0.46997 | $0.47608 | $0.4461 | $0.44648 | $83,692.12 |