Market Cap $2.47T
-3.78%
Volume 24h $196.04B
-3.31%
BTC % 53.75%
-0.31%
ETH % 9.97%
-1.6%
Coins
34.448
+4
Exchanges
885
Last update
1 minute ago
ZENEX (ZNX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-01 2026 | $0.382046 | $0.382046 | $0.417732 | $0.407886 | $3,677 | - |
| Mar-31 2026 | $0.410032 | $0.398098 | $0.410032 | $0.399351 | $4,391 | - |
| Mar-30 2026 | $0.398566 | $0.398168 | $0.406712 | $0.398593 | $3,057 | - |
| Mar-29 2026 | $0.398582 | $0.347131 | $0.400246 | $0.347537 | $2,339 | - |
| Mar-28 2026 | $0.34709 | $0.346456 | $0.400204 | $0.398991 | $1,927 | - |
| Mar-27 2026 | $0.404021 | $0.403774 | $0.41774 | $0.416939 | $5,524 | - |
| Mar-26 2026 | $0.415221 | $0.410635 | $0.438227 | $0.438049 | $3,614 | - |
| Mar-25 2026 | $0.439035 | $0.431667 | $0.443536 | $0.43257 | $3,215 | - |
| Mar-24 2026 | $0.431254 | $0.40213 | $0.438023 | $0.407608 | $4,035 | - |
| Mar-23 2026 | $0.405713 | $0.355755 | $0.408341 | $0.370776 | $9,996 | - |
| Mar-22 2026 | $0.375777 | $0.369548 | $0.418873 | $0.376893 | $4,998 | - |
| Mar-21 2026 | $0.376042 | $0.376042 | $0.434553 | $0.390841 | $1,700 | - |
| Mar-20 2026 | $0.390985 | $0.386672 | $0.423664 | $0.423075 | $6,281 | - |
| Mar-19 2026 | $0.424248 | $0.417291 | $0.435146 | $0.435146 | $27,249 | - |
| Mar-18 2026 | $0.435222 | $0.431431 | $0.455354 | $0.452192 | $72,633 | - |