ZYX Historical USD Price
Daily close · Aug 24, 2020 → Jun 14, 2022Daily price history
May 16, 2022 → Jun 14, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-06-14 | $0.01710427 | $0.01863976 | $0.01603693 | $0.01762381 | $983.04 |
| 2022-06-13 | $0.01839375 | $0.01860243 | $0.01552939 | $0.01708819 | $2,929.53 |
| 2022-06-12 | $0.01864362 | $0.01916019 | $0.01772755 | $0.01843702 | $299.06 |
| 2022-06-11 | $0.01936783 | $0.01962396 | $0.01780096 | $0.01862416 | $421.33 |
| 2022-06-10 | $0.01893015 | $0.01988206 | $0.01850667 | $0.01934603 | $1,414.38 |
| 2022-06-09 | $0.01902136 | $0.01931212 | $0.01881795 | $0.01894345 | $117.41 |
| 2022-06-08 | $0.02070826 | $0.02088197 | $0.01852746 | $0.01902182 | $2,747.23 |
| 2022-06-07 | $0.02089716 | $0.02099806 | $0.01959945 | $0.02069894 | $851.84 |
| 2022-06-06 | $0.02194076 | $0.02287538 | $0.0206204 | $0.02092542 | $262.91 |
| 2022-06-05 | $0.02108291 | $0.02215837 | $0.02073685 | $0.02193435 | $565.59 |
| 2022-06-04 | $0.02092068 | $0.02118136 | $0.02067504 | $0.02111378 | $0.00 |
| 2022-06-03 | $0.02115443 | $0.02182355 | $0.02056304 | $0.02089604 | $399.57 |
| 2022-06-02 | $0.02228279 | $0.0225098 | $0.02084601 | $0.021161 | $838.11 |
| 2022-06-01 | $0.02307551 | $0.0232366 | $0.02171906 | $0.0223163 | $372.39 |
| 2022-05-31 | $0.02248655 | $0.02316518 | $0.02202189 | $0.02305063 | $404.60 |
| 2022-05-30 | $0.02194082 | $0.02276845 | $0.02143727 | $0.02250903 | $876.16 |
| 2022-05-29 | $0.02281554 | $0.02283723 | $0.02169183 | $0.02194692 | $990.93 |
| 2022-05-28 | $0.02233303 | $0.02296057 | $0.0220587 | $0.0228481 | $0.00 |
| 2022-05-27 | $0.02394571 | $0.02417671 | $0.0219828 | $0.02232018 | $1,832.80 |
| 2022-05-26 | $0.02652305 | $0.02693023 | $0.02328621 | $0.02404426 | $2,534.38 |
| 2022-05-25 | $0.02658671 | $0.02725853 | $0.02629437 | $0.02649535 | $10.11 |
| 2022-05-24 | $0.02610385 | $0.02711245 | $0.025465 | $0.02658835 | $28.67 |
| 2022-05-23 | $0.02636771 | $0.02730191 | $0.02603467 | $0.02609435 | $749.51 |
| 2022-05-22 | $0.0257711 | $0.02750092 | $0.02561523 | $0.02640343 | $1,759.38 |
| 2022-05-21 | $0.02445906 | $0.02584935 | $0.02430067 | $0.02577534 | $3,350.00 |
| 2022-05-20 | $0.02470248 | $0.02514962 | $0.02356457 | $0.02447294 | $451.91 |
| 2022-05-19 | $0.02359122 | $0.02541268 | $0.02359122 | $0.0247233 | $712.42 |
| 2022-05-18 | $0.02427886 | $0.02448822 | $0.02018429 | $0.02355702 | $20,107.23 |
| 2022-05-17 | $0.02359344 | $0.02459227 | $0.02357068 | $0.02427364 | $765.59 |
| 2022-05-16 | $0.02604431 | $0.02604431 | $0.0235801 | $0.02362826 | $763.47 |