ZENT Historical USD Price
Daily close · Apr 29, 2024 → Apr 28, 2025Daily price history
Mar 30, 2025 → Apr 28, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-28 | $0.010124 | $0.01078338 | $0.0100052 | $0.01024643 | $4.98M |
| 2025-04-27 | $0.0104637 | $0.01093143 | $0.0100928 | $0.0101283 | $5.16M |
| 2025-04-26 | $0.01043262 | $0.01067613 | $0.01002038 | $0.01049756 | $6.89M |
| 2025-04-25 | $0.010131 | $0.0106314 | $0.009989 | $0.01040787 | $5.18M |
| 2025-04-24 | $0.01054417 | $0.010547 | $0.00985867 | $0.01012614 | $5.83M |
| 2025-04-23 | $0.01053787 | $0.01080457 | $0.01020022 | $0.0105468 | $7.71M |
| 2025-04-22 | $0.01017 | $0.011326 | $0.01004673 | $0.0105255 | $9.94M |
| 2025-04-21 | $0.00952325 | $0.01019233 | $0.00945109 | $0.01017071 | $6.94M |
| 2025-04-20 | $0.0093563 | $0.00993878 | $0.0092576 | $0.009549 | $6.17M |
| 2025-04-19 | $0.00914446 | $0.00955233 | $0.00904289 | $0.00936033 | $5.86M |
| 2025-04-18 | $0.00879524 | $0.01111096 | $0.00874888 | $0.00914167 | $13.97M |
| 2025-04-17 | $0.00859263 | $0.0088114 | $0.00842722 | $0.00874 | $4.40M |
| 2025-04-16 | $0.00832656 | $0.00886809 | $0.00831044 | $0.00858957 | $4.75M |
| 2025-04-15 | $0.0085779 | $0.00901778 | $0.00826186 | $0.00832075 | $2.47M |
| 2025-04-14 | $0.0086636 | $0.00884245 | $0.00843038 | $0.0085675 | $3.03M |
| 2025-04-13 | $0.00925 | $0.00925875 | $0.008596 | $0.00866836 | $1.83M |
| 2025-04-12 | $0.00942563 | $0.0094675 | $0.00846267 | $0.009227 | $3.40M |
| 2025-04-11 | $0.009112 | $0.009488 | $0.0089705 | $0.00942767 | $3.36M |
| 2025-04-10 | $0.00930371 | $0.00974736 | $0.00892492 | $0.0091215 | $3.72M |
| 2025-04-09 | $0.00736444 | $0.00956983 | $0.0071164 | $0.009252 | $8.46M |
| 2025-04-08 | $0.007553 | $0.00787009 | $0.00714473 | $0.00736089 | $2.29M |
| 2025-04-07 | $0.008125 | $0.00826236 | $0.00714389 | $0.00756225 | $4.96M |
| 2025-04-06 | $0.00962683 | $0.00964667 | $0.00798291 | $0.00810782 | $4.81M |
| 2025-04-05 | $0.0099245 | $0.010143 | $0.00951092 | $0.009632 | $1.79M |
| 2025-04-04 | $0.00946875 | $0.01003667 | $0.009348 | $0.0099225 | $3.33M |
| 2025-04-03 | $0.010554 | $0.0108957 | $0.00922361 | $0.009448 | $4.15M |
| 2025-04-02 | $0.01114213 | $0.01133144 | $0.01038442 | $0.01054667 | $7.65M |
| 2025-04-01 | $0.0110032 | $0.01126304 | $0.01079725 | $0.01114838 | $8.23M |
| 2025-03-31 | $0.01109278 | $0.01122963 | $0.0107037 | $0.01099088 | $9.47M |
| 2025-03-30 | $0.01068592 | $0.01152275 | $0.01057963 | $0.01110822 | $6.17M |