Market Cap $4.18T
-0.64%
Volume 24h $292.61B
-5.58%
BTC % 53.56%
-0.03%
ETH % 12.51%
-0.16%
Coins
33.100
+15
Exchanges
885
Last update
1 minute ago
Zentry (ZENT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.012693 | $0.012332 | $0.013222 | $0.012332 | $917,458,185 | $96,276,928 |
| Sep-08 2025 | $0.012293 | $0.01212 | $0.013159 | $0.0129 | $719,287,951 | $93,238,195 |
| Sep-07 2025 | $0.013399 | $0.011523 | $0.014272 | $0.011589 | $647,517,252 | $101,631,512 |
| Sep-06 2025 | $0.011656 | $0.011529 | $0.012314 | $0.012314 | $414,155,164 | $88,411,936 |
| Sep-05 2025 | $0.012125 | $0.011002 | $0.012747 | $0.011417 | $287,756,549 | $91,963,487 |
| Sep-04 2025 | $0.011255 | $0.0101 | $0.011255 | $0.011024 | $234,606,746 | $85,366,519 |
| Sep-03 2025 | $0.010778 | $0.00879598 | $0.012313 | $0.00891275 | $73,246,794 | $81,747,986 |
| Sep-02 2025 | $0.00893014 | $0.0085612 | $0.00893014 | $0.0086543 | $14,428,379 | $67,731,665 |
| Sep-01 2025 | $0.00873337 | $0.00870934 | $0.0091193 | $0.0091193 | $16,390,864 | $66,239,279 |
| Aug-31 2025 | $0.00933215 | $0.00855948 | $0.00960766 | $0.00855948 | $20,353,837 | $69,831,993 |
| Aug-30 2025 | $0.00883014 | $0.00725605 | $0.00900398 | $0.00792335 | $24,865,586 | $66,075,489 |
| Aug-29 2025 | $0.0078842 | $0.00786073 | $0.00842256 | $0.00842256 | $11,653,987 | $58,997,077 |
| Aug-28 2025 | $0.00841487 | $0.00809307 | $0.00849146 | $0.0081383 | $9,674,905 | $62,968,015 |
| Aug-27 2025 | $0.00812399 | $0.00775886 | $0.00852844 | $0.00788035 | $12,484,788 | $58,151,115 |
| Aug-26 2025 | $0.00795511 | $0.00772959 | $0.00808047 | $0.00772959 | $11,939,302 | $56,942,289 |