ZENEX(ZNX)Today
$0.590484
ZENEX Price History
(ZNX)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.583667 | $0.593164 | $0.583198 | $0.589054 | $2,349.858 |
2025-09-01 | $0.509456 | $0.709773 | $0.583446 | $0.583667 | $1,584.598 |
2025-08-31 | $0.590167 | $0.717458 | $0.508405 | $0.509456 | $2,612.606 |
2025-08-30 | $0.594400 | $0.668809 | $0.513248 | $0.590167 | $3,224.732 |
2025-08-29 | $0.594611 | $0.603932 | $0.557141 | $0.594859 | $3,143.125 |
2025-08-28 | $0.599888 | $0.729369 | $0.515607 | $0.594611 | $3,157.911 |
2025-08-27 | $0.594309 | $0.727982 | $0.592719 | $0.602337 | $1,582.083 |
2025-08-26 | $0.592679 | $0.597198 | $0.512987 | $0.594309 | $1,837.169 |
2025-08-25 | $0.586128 | $0.595019 | $0.574425 | $0.592679 | $1,194.588 |
2025-08-24 | $0.610373 | $0.737584 | $0.548757 | $0.584507 | $4,503.652 |
2025-08-23 | $0.608428 | $0.698715 | $0.524077 | $0.610373 | $1,600.399 |
2025-08-22 | $0.592321 | $0.6097 | $0.588843 | $0.608428 | $4,794.387 |
2025-08-21 | $0.588531 | $0.726837 | $0.59018 | $0.592321 | $3,173.839 |
2025-08-20 | $0.580513 | $0.593058 | $0.576722 | $0.588531 | $52.00577 |
2025-08-19 | $0.585157 | $0.657662 | $0.552717 | $0.580513 | $2,625.527 |
2025-08-18 | $0.585116 | $0.591042 | $0.573476 | $0.585157 | $7,450.401 |
2025-08-17 | -- | $0.585265 | $0.573455 | -- | -- |
2025-08-16 | $0.576864 | $0.585247 | $0.573496 | $0.575461 | $8,211.369 |
2025-08-15 | $0.589956 | $0.590183 | $0.573434 | $0.576864 | $7,152.168 |
2025-08-14 | $0.583935 | $0.590068 | $0.578129 | $0.589956 | $12,913.69 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
ZENEX(ZNX)
