ZNX Historical USD Price
Daily close · Apr 18, 2023 → Apr 20, 2024Daily price history
Mar 22, 2024 → Apr 20, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-20 | $0.093 | $0.0941 | $0.088 | $0.0922 | $5,005.26 |
| 2024-04-19 | $0.0916 | $0.0945 | $0.0859 | $0.093 | $5,136.48 |
| 2024-04-18 | $0.0902 | $0.0927 | $0.0791 | $0.0916 | $5,215.34 |
| 2024-04-17 | $0.0904 | $0.0919 | $0.0863 | $0.0888 | $5,108.11 |
| 2024-04-16 | $0.0921 | $0.0929 | $0.0866 | $0.0898 | $5,023.63 |
| 2024-04-15 | $0.0917 | $0.0953 | $0.0873 | $0.0921 | $5,248.19 |
| 2024-04-14 | $0.0915 | $0.0944 | $0.0875 | $0.0921 | $5,295.38 |
| 2024-04-13 | $0.0947 | $0.0972 | $0.0839 | $0.0922 | $5,066.26 |
| 2024-04-12 | $0.0948 | $0.0989 | $0.0894 | $0.0936 | $5,284.92 |
| 2024-04-11 | $0.095 | $0.0989 | $0.0925 | $0.0964 | $5,240.50 |
| 2024-04-10 | $0.0917 | $0.0968 | $0.0902 | $0.0968 | $5,535.30 |
| 2024-04-09 | $0.0912 | $0.0941 | $0.0893 | $0.0929 | $5,248.76 |
| 2024-04-08 | $0.0931 | $0.0951 | $0.0902 | $0.0928 | $5,416.09 |
| 2024-04-07 | $0.0931 | $0.1017 | $0.0784 | $0.0931 | $8,246.28 |
| 2024-04-06 | $0.125 | $0.1275 | $0.0905 | $0.093 | $16,538.75 |
| 2024-04-05 | $0.1257 | $0.1278 | $0.1209 | $0.1252 | $13,002.17 |
| 2024-04-04 | $0.1237 | $0.1302 | $0.1179 | $0.1238 | $7,389.20 |
| 2024-04-03 | $0.1203 | $0.1263 | $0.1189 | $0.1237 | $7,304.36 |
| 2024-04-02 | $0.1131 | $0.1244 | $0.1085 | $0.1211 | $6,988.08 |
| 2024-04-01 | $0.1099 | $0.1156 | $0.1096 | $0.1119 | $6,383.62 |
| 2024-03-31 | $0.1021 | $0.1099 | $0.1011 | $0.1099 | $6,301.56 |
| 2024-03-30 | $0.1045 | $0.1054 | $0.1014 | $0.1032 | $5,847.62 |
| 2024-03-29 | $0.1014 | $0.1065 | $0.1014 | $0.106 | $5,981.37 |
| 2024-03-28 | $0.1006 | $0.1037 | $0.0985 | $0.1023 | $5,828.68 |
| 2024-03-27 | $0.1003 | $0.1029 | $0.0957 | $0.0995 | $5,432.38 |
| 2024-03-26 | $0.1019 | $0.1039 | $0.0982 | $0.1007 | $5,845.05 |
| 2024-03-25 | $0.1001 | $0.1053 | $0.0998 | $0.1017 | $9,613.44 |
| 2024-03-24 | $0.0984 | $0.1022 | $0.0969 | $0.1001 | $5,563.56 |
| 2024-03-23 | $0.0984 | $0.1012 | $0.0964 | $0.0998 | $5,814.55 |
| 2024-03-22 | $0.0978 | $0.1028 | $0.0945 | $0.0982 | $5,629.72 |