ZIX Historical USD Price
Daily close · Jun 20, 2023 → Jun 21, 2024Daily price history
May 23, 2024 → Jun 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-21 | $0.00011767 | $0.00011767 | $0.00011333 | $0.00011767 | $84,632.15 |
| 2024-06-20 | $0.00011767 | $0.00011767 | $0.00011767 | $0.00011767 | $84,864.05 |
| 2024-06-19 | $0.00011767 | $0.00011767 | $0.00011322 | $0.00011767 | $81,066.60 |
| 2024-06-18 | $0.00011767 | $0.00011767 | $0.00010874 | $0.00011767 | $88,050.45 |
| 2024-06-17 | $0.00011714 | $0.00011789 | $0.00011379 | $0.00011767 | $90,819.15 |
| 2024-06-16 | $0.00010649 | $0.0001441 | $0.00010616 | $0.00011708 | $102,563.80 |
| 2024-06-15 | $0.00008079 | $0.00010582 | $0.00008077 | $0.00010582 | $56,600.15 |
| 2024-06-14 | $0.00009318 | $0.00009691 | $0.0000805 | $0.00008079 | $41,722.95 |
| 2024-06-13 | $0.000114 | $0.0001158 | $0.0000902 | $0.00009323 | $38,883.18 |
| 2024-06-12 | $0.00011121 | $0.0001148 | $0.00011025 | $0.00011379 | $40,990.41 |
| 2024-06-11 | $0.0001132 | $0.00011486 | $0.0001101 | $0.00011108 | $38,274.28 |
| 2024-06-10 | $0.00011286 | $0.00011411 | $0.00011232 | $0.00011361 | $35,729.43 |
| 2024-06-09 | $0.0001167 | $0.00011786 | $0.00011252 | $0.00011272 | $38,434.02 |
| 2024-06-08 | $0.0001197 | $0.00012463 | $0.00011623 | $0.00011688 | $42,568.67 |
| 2024-06-07 | $0.000122 | $0.00015036 | $0.0001179 | $0.00011938 | $51,664.70 |
| 2024-06-06 | $0.00012467 | $0.00013342 | $0.0001213 | $0.000122 | $37,247.47 |
| 2024-06-05 | $0.00012122 | $0.00012799 | $0.0001203 | $0.00012468 | $40,732.71 |
| 2024-06-04 | $0.0001198 | $0.00012152 | $0.00011578 | $0.00012152 | $36,645.87 |
| 2024-06-03 | $0.00011674 | $0.00012257 | $0.00011667 | $0.00011947 | $41,199.53 |
| 2024-06-02 | $0.00012532 | $0.0001258 | $0.00011584 | $0.00011672 | $37,831.82 |
| 2024-06-01 | $0.0001216 | $0.00012682 | $0.00011847 | $0.00012536 | $43,490.06 |
| 2024-05-31 | $0.0001226 | $0.00012662 | $0.00012071 | $0.000122 | $38,774.08 |
| 2024-05-30 | $0.00012438 | $0.00012922 | $0.00012186 | $0.0001227 | $41,763.19 |
| 2024-05-29 | $0.00012954 | $0.00013037 | $0.00012415 | $0.00012425 | $39,373.97 |
| 2024-05-28 | $0.00012356 | $0.00012973 | $0.00012115 | $0.00012947 | $44,449.84 |
| 2024-05-27 | $0.0001291 | $0.00012953 | $0.00012111 | $0.00012318 | $42,466.22 |
| 2024-05-26 | $0.00012535 | $0.0001296 | $0.00012444 | $0.00012927 | $41,629.04 |
| 2024-05-25 | $0.00012041 | $0.00012563 | $0.00011901 | $0.00012459 | $44,279.97 |
| 2024-05-24 | $0.00012567 | $0.00013298 | $0.0001179 | $0.00012044 | $39,437.11 |
| 2024-05-23 | $0.00012022 | $0.0001284 | $0.00012016 | $0.00012575 | $44,571.97 |