ZAI Historical USD Price
Daily close · Feb 22, 2024 → Feb 20, 2025Daily price history
Jan 22, 2025 → Feb 20, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-20 | $0.204 | $0.204 | $0.1974 | $0.1974 | $373.04 |
| 2025-02-19 | $0.204 | $0.204 | $0.2005 | $0.204 | $743.29 |
| 2025-02-18 | $0.204 | $0.204 | $0.2018 | $0.204 | $758.11 |
| 2025-02-17 | $0.1961 | $0.204 | $0.1961 | $0.204 | $824.19 |
| 2025-02-16 | $0.197 | $0.197 | $0.1961 | $0.1961 | $0.05 |
| 2025-02-15 | $0.2032 | $0.204 | $0.197 | $0.197 | $485.94 |
| 2025-02-14 | $0.1963 | $0.2032 | $0.1961 | $0.2032 | $935.30 |
| 2025-02-13 | $0.201 | $0.2032 | $0.1963 | $0.1963 | $1,478.85 |
| 2025-02-12 | $0.1961 | $0.201 | $0.1961 | $0.201 | $1,029.51 |
| 2025-02-11 | $0.201 | $0.201 | $0.1961 | $0.1961 | $0.05 |
| 2025-02-10 | $0.2032 | $0.2032 | $0.201 | $0.201 | $521.67 |
| 2025-02-09 | $0.2032 | $0.2032 | $0.201 | $0.2032 | $758.87 |
| 2025-02-08 | $0.2032 | $0.2032 | $0.201 | $0.2032 | $1,525.02 |
| 2025-02-07 | $0.2011 | $0.2032 | $0.201 | $0.2032 | $568.02 |
| 2025-02-06 | $0.1981 | $0.1981 | $0.1961 | $0.1961 | $0.05 |
| 2025-02-05 | $0.2032 | $0.2032 | $0.1981 | $0.1981 | $445.15 |
| 2025-02-04 | $0.2 | $0.2032 | $0.2 | $0.2032 | $1,478.68 |
| 2025-02-03 | $0.2002 | $0.2002 | $0.2 | $0.2 | $624.43 |
| 2025-02-02 | $0.2002 | $0.2002 | $0.2001 | $0.2002 | $760.16 |
| 2025-02-01 | $0.2001 | $0.2002 | $0.2001 | $0.2002 | $520.02 |
| 2025-01-31 | $0.204 | $0.204 | $0.2001 | $0.2001 | $243.52 |
| 2025-01-30 | $0.204 | $0.204 | $0.2009 | $0.204 | $651.39 |
| 2025-01-29 | $0.2039 | $0.204 | $0.2018 | $0.204 | $408.79 |
| 2025-01-28 | $0.2039 | $0.2039 | $0.2018 | $0.2039 | $411.63 |
| 2025-01-27 | $0.2002 | $0.2039 | $0.2001 | $0.2039 | $269.59 |
| 2025-01-26 | $0.2001 | $0.2002 | $0.2001 | $0.2002 | $920.92 |
| 2025-01-25 | $0.2001 | $0.2001 | $0.2001 | $0.2001 | $0.00 |
| 2025-01-24 | $0.2001 | $0.2001 | $0.2001 | $0.2001 | $0.00 |
| 2025-01-23 | $0.2002 | $0.2002 | $0.2001 | $0.2001 | $843.30 |
| 2025-01-22 | $0.2004 | $0.2004 | $0.2001 | $0.2002 | $843.15 |