ZEND Historical USD Price
Daily close · Mar 14, 2024 → Mar 13, 2025Daily price history
Feb 12, 2025 → Mar 13, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-03-13 | $0.01812 | $0.01816706 | $0.01693 | $0.0173 | $236,368.33 |
| 2025-03-12 | $0.01816 | $0.01846882 | $0.01734882 | $0.01812706 | $252,232.58 |
| 2025-03-11 | $0.01813353 | $0.01846235 | $0.01776529 | $0.01822607 | $274,438.15 |
| 2025-03-10 | $0.01917829 | $0.01947514 | $0.01783 | $0.01806588 | $311,228.17 |
| 2025-03-09 | $0.0202345 | $0.02084 | $0.01896 | $0.01925353 | $290,909.17 |
| 2025-03-08 | $0.02038885 | $0.02109 | $0.02011443 | $0.02023094 | $289,985.91 |
| 2025-03-07 | $0.02064529 | $0.02208 | $0.020065 | $0.02037308 | $195,235.76 |
| 2025-03-06 | $0.022185 | $0.02368 | $0.02016964 | $0.02064176 | $184,266.75 |
| 2025-03-05 | $0.02666206 | $0.02690435 | $0.02124944 | $0.02215833 | $222,669.32 |
| 2025-03-04 | $0.0256 | $0.03253 | $0.02384 | $0.02667474 | $380,565.39 |
| 2025-03-03 | $0.032718 | $0.03666706 | $0.02448118 | $0.02561 | $854,951.74 |
| 2025-03-02 | $0.03186 | $0.03635 | $0.03012 | $0.03198 | $1.52M |
| 2025-03-01 | $0.03414 | $0.042405 | $0.03054 | $0.03193492 | $2.34M |
| 2025-02-28 | $0.0352545 | $0.03810036 | $0.03142 | $0.03398 | $1.65M |
| 2025-02-27 | $0.03416684 | $0.04889263 | $0.03114 | $0.03522 | $1.75M |
| 2025-02-26 | $0.0283012 | $0.05362889 | $0.0281474 | $0.03447859 | $1.36M |
| 2025-02-25 | $0.02902444 | $0.0372 | $0.02821412 | $0.02821706 | $821,161.54 |
| 2025-02-24 | $0.02486 | $0.03584 | $0.02408 | $0.02903611 | $1.24M |
| 2025-02-23 | $0.02507606 | $0.02686375 | $0.02446 | $0.02487 | $279,557.00 |
| 2025-02-22 | $0.0233864 | $0.02507 | $0.0224 | $0.02503088 | $252,750.23 |
| 2025-02-21 | $0.02595 | $0.02822086 | $0.02241 | $0.0228 | $173,088.38 |
| 2025-02-20 | $0.02349611 | $0.0338005 | $0.02301537 | $0.02606235 | $302,165.52 |
| 2025-02-19 | $0.02312563 | $0.02415 | $0.01932 | $0.02356647 | $175,176.20 |
| 2025-02-18 | $0.02622 | $0.02834 | $0.02118529 | $0.02312563 | $38,047.28 |
| 2025-02-17 | $0.02701 | $0.02923 | $0.02522235 | $0.02622 | $30,765.46 |
| 2025-02-16 | $0.02826318 | $0.029505 | $0.0255225 | $0.0269305 | $39,614.14 |
| 2025-02-15 | $0.03319 | $0.03319 | $0.026947 | $0.02817 | $33,636.76 |
| 2025-02-14 | $0.04321072 | $0.04383 | $0.0317 | $0.03272213 | $79,201.91 |
| 2025-02-13 | $0.035135 | $0.05158285 | $0.030475 | $0.04265469 | $392,723.50 |
| 2025-02-12 | $0.04174 | $0.04184313 | $0.03 | $0.0351345 | $180,174.29 |