ZENT Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.001521 | $0.00157133 | $0.001469 | $0.0015404 | $3.63M |
| 2026-11-08 | $0.00155933 | $0.0016203 | $0.00151125 | $0.00152025 | $1.99M |
| 2026-11-07 | $0.00155429 | $0.00158629 | $0.00151545 | $0.00155917 | $804,059.52 |
| 2026-11-06 | $0.00159923 | $0.00161595 | $0.00155133 | $0.00155661 | $1.71M |
| 2026-11-05 | $0.00161521 | $0.00164976 | $0.00156162 | $0.00159214 | $2.87M |
| 2026-11-04 | $0.00162114 | $0.00163024 | $0.00150692 | $0.0016115 | $3.17M |
| 2026-11-03 | $0.00162429 | $0.00164815 | $0.001591 | $0.00162282 | $2.05M |
| 2026-11-02 | $0.0016264 | $0.00165286 | $0.00159509 | $0.00163159 | $2.67M |
| 2026-11-01 | $0.00160314 | $0.00166622 | $0.00159067 | $0.00162833 | $1.84M |
| 2026-10-31 | $0.00154817 | $0.00166929 | $0.00154809 | $0.00160521 | $1.28M |
| 2026-10-30 | $0.00163046 | $0.00164125 | $0.00151477 | $0.00154822 | $3.45M |
| 2026-10-29 | $0.0016015 | $0.00164517 | $0.00154011 | $0.00160174 | $2.45M |
| 2026-10-28 | $0.00160115 | $0.00164347 | $0.00153725 | $0.00159589 | $2.86M |
| 2026-10-27 | $0.00157785 | $0.00169075 | $0.00148769 | $0.001601 | $1.36M |
| 2026-10-26 | $0.00166046 | $0.00167013 | $0.00154945 | $0.00159964 | $3.64M |
| 2026-10-25 | $0.00168993 | $0.00172425 | $0.00165867 | $0.00165992 | $1.30M |
| 2026-10-24 | $0.00168173 | $0.00173288 | $0.00166423 | $0.00169607 | $1.40M |
| 2026-10-23 | $0.00173183 | $0.00173913 | $0.00168486 | $0.00170613 | $1.19M |
| 2026-10-22 | $0.00173711 | $0.00177262 | $0.00173009 | $0.00173228 | $1.98M |
| 2026-10-21 | $0.00175456 | $0.00177389 | $0.00172038 | $0.00173751 | $5.79M |
| 2026-10-20 | $0.00175744 | $0.00177563 | $0.00173386 | $0.00175107 | $1.66M |
| 2026-10-19 | $0.00175476 | $0.00178925 | $0.00174015 | $0.00175756 | $2.24M |
| 2026-10-18 | $0.00176764 | $0.0017745 | $0.00174433 | $0.00174933 | $1.88M |
| 2026-10-17 | $0.00182827 | $0.00184086 | $0.001762 | $0.001766 | $1.33M |
| 2026-10-16 | $0.00185417 | $0.00186817 | $0.00182685 | $0.00182907 | $1.67M |
| 2026-10-15 | $0.00186756 | $0.00195293 | $0.00184244 | $0.00185278 | $2.71M |
| 2026-10-14 | $0.0019783 | $0.00198273 | $0.00186314 | $0.00186371 | $2.09M |
| 2026-10-13 | $0.00181153 | $0.00199345 | $0.00176553 | $0.00196067 | $2.67M |
| 2026-10-12 | $0.0018711 | $0.00187657 | $0.00178864 | $0.0017954 | $3.05M |
| 2026-10-11 | $0.001866 | $0.0018755 | $0.0018557 | $0.00187085 | $1.40M |