ZTX Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.00568632 | $0.00582 | $0.00557707 | $0.00560777 | $1.06M |
| 2024-12-11 | $0.00546455 | $0.00572724 | $0.00526583 | $0.00566868 | $1.29M |
| 2024-12-10 | $0.00560806 | $0.00565647 | $0.00531183 | $0.0054945 | $1.47M |
| 2024-12-09 | $0.00678968 | $0.00678969 | $0.00543009 | $0.00561289 | $2.00M |
| 2024-12-08 | $0.00678342 | $0.00686372 | $0.00660973 | $0.006757 | $1.40M |
| 2024-12-07 | $0.00686917 | $0.00694217 | $0.00656527 | $0.00673329 | $1.35M |
| 2024-12-06 | $0.00655242 | $0.00693933 | $0.00654047 | $0.0068825 | $1.79M |
| 2024-12-05 | $0.00633744 | $0.00700342 | $0.00618652 | $0.00654775 | $2.57M |
| 2024-12-04 | $0.00606413 | $0.00671926 | $0.00594836 | $0.00635335 | $3.19M |
| 2024-12-03 | $0.00582726 | $0.00614435 | $0.00526403 | $0.00605524 | $2.35M |
| 2024-12-02 | $0.00611681 | $0.00611681 | $0.00563175 | $0.00583175 | $2.45M |
| 2024-12-01 | $0.00589394 | $0.00614494 | $0.00581094 | $0.00611531 | $1.80M |
| 2024-11-30 | $0.00569405 | $0.00592676 | $0.00561325 | $0.00589779 | $1.24M |
| 2024-11-29 | $0.00568927 | $0.005709 | $0.00553343 | $0.00569194 | $1.46M |
| 2024-11-28 | $0.00595847 | $0.00613439 | $0.00558537 | $0.00568413 | $1.23M |
| 2024-11-27 | $0.00573268 | $0.00599324 | $0.00571809 | $0.00593691 | $1.34M |
| 2024-11-26 | $0.00568512 | $0.00586882 | $0.00550926 | $0.00571596 | $1.33M |
| 2024-11-25 | $0.00554365 | $0.0060072 | $0.00553436 | $0.00568626 | $1.14M |
| 2024-11-24 | $0.0053682 | $0.00566547 | $0.0051604 | $0.00552876 | $1.28M |
| 2024-11-23 | $0.00505924 | $0.00538348 | $0.0050573 | $0.0053815 | $933,295.16 |
| 2024-11-22 | $0.00525332 | $0.00526165 | $0.00505416 | $0.00507894 | $865,806.44 |
| 2024-11-21 | $0.00514825 | $0.00530101 | $0.005041 | $0.00528578 | $899,863.53 |
| 2024-11-20 | $0.005201 | $0.00535847 | $0.00502673 | $0.005096 | $1.14M |
| 2024-11-19 | $0.00535256 | $0.00549673 | $0.00517717 | $0.0051915 | $1.13M |
| 2024-11-18 | $0.00523829 | $0.00536723 | $0.00516245 | $0.00534706 | $893,441.81 |
| 2024-11-17 | $0.00501793 | $0.00530874 | $0.00490533 | $0.00523621 | $913,173.76 |
| 2024-11-16 | $0.00492219 | $0.00509637 | $0.00489487 | $0.005005 | $922,052.52 |
| 2024-11-15 | $0.004806 | $0.00494787 | $0.0047785 | $0.00493161 | $681,277.50 |
| 2024-11-14 | $0.0050302 | $0.00515939 | $0.00484537 | $0.00484537 | $1.07M |
| 2024-11-13 | $0.00532901 | $0.00537634 | $0.00499121 | $0.00502329 | $866,099.54 |