ZNX 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 | $0.4786 | $0.48878 | $0.46736 | $0.47392 | $51,068.48 |
| 2026-09-24 | $0.4821 | $0.48242 | $0.4645 | $0.47822 | $47,055.23 |
| 2026-09-23 | $0.49977 | $0.51362 | $0.47415 | $0.48108 | $95,350.79 |
| 2026-09-22 | $0.50602 | $0.50608 | $0.48986 | $0.50029 | $116,809.53 |
| 2026-09-21 | $0.47031 | $0.51406 | $0.46778 | $0.50804 | $163,612.07 |
| 2026-09-20 | $0.46951 | $0.47094 | $0.45629 | $0.46744 | $120,311.93 |
| 2026-09-19 | $0.46638 | $0.47852 | $0.46638 | $0.4709 | $104,129.90 |
| 2026-09-18 | $0.42987 | $0.47288 | $0.42906 | $0.46682 | $118,704.32 |
| 2026-09-17 | $0.42814 | $0.43827 | $0.42706 | $0.43062 | $75,745.55 |
| 2026-09-16 | $0.4266 | $0.43202 | $0.42127 | $0.42872 | $154,804.38 |
| 2026-09-15 | $0.45205 | $0.45291 | $0.42048 | $0.42528 | $170,738.26 |
| 2026-09-14 | $0.43933 | $0.46895 | $0.43514 | $0.45207 | $98,643.81 |
| 2026-09-13 | $0.44584 | $0.44698 | $0.43584 | $0.4388 | $56,409.62 |
| 2026-09-12 | $0.44672 | $0.44892 | $0.44333 | $0.44581 | $36,164.82 |
| 2026-09-11 | $0.45177 | $0.46642 | $0.4437 | $0.44572 | $87,368.24 |
| 2026-09-10 | $0.47743 | $0.47952 | $0.45082 | $0.45176 | $76,157.60 |
| 2026-09-09 | $0.47884 | $0.49398 | $0.47056 | $0.47587 | $96,019.52 |
| 2026-09-08 | $0.48968 | $0.495 | $0.47212 | $0.47668 | $108,870.90 |
| 2026-09-07 | $0.50839 | $0.50886 | $0.48572 | $0.49103 | $93,784.57 |
| 2026-09-06 | $0.5032 | $0.51043 | $0.4974 | $0.50914 | $61,572.42 |
| 2026-09-05 | $0.50074 | $0.50681 | $0.49809 | $0.50266 | $47,381.61 |
| 2026-09-04 | $0.50944 | $0.5128 | $0.49191 | $0.50044 | $104,374.35 |
| 2026-09-03 | $0.4741 | $0.5213 | $0.46938 | $0.51107 | $94,651.77 |
| 2026-09-02 | $0.47804 | $0.48177 | $0.46293 | $0.47307 | $77,466.87 |
| 2026-09-01 | $0.50115 | $0.50668 | $0.47047 | $0.47826 | $73,678.47 |
| 2026-08-31 | $0.49274 | $0.50675 | $0.48948 | $0.50032 | $87,486.42 |
| 2026-08-30 | $0.49688 | $0.50747 | $0.48918 | $0.49073 | $49,218.75 |
| 2026-08-29 | $0.49294 | $0.4979 | $0.48916 | $0.49728 | $46,787.83 |
| 2026-08-28 | $0.51596 | $0.52576 | $0.48494 | $0.49253 | $97,787.37 |
| 2026-08-27 | $0.50324 | $0.52228 | $0.50098 | $0.51722 | $69,850.80 |