Register for streaming realtime charts, analysis tools, and prices.
P20A91 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.152 | -0.05 | -4.24% | 1.161 | 1.20 | 1.15 | 0 |
| May 21 2024 | 1.203 | -0.01 | -0.41% | 1.208 | 1.256 | 1.197 | 0 |
| May 20 2024 | 1.208 | -0.08 | -5.92% | 1.269 | 1.284 | 1.208 | 0 |
| May 17 2024 | 1.284 | 0.05 | 4.05% | 1.277 | 1.304 | 1.265 | 0 |
| May 16 2024 | 1.234 | -0.09 | -7.01% | 1.25 | 1.271 | 1.222 | 0 |
| May 15 2024 | 1.327 | -0.17 | -11.53% | 1.466 | 1.476 | 1.327 | 0 |
| May 14 2024 | 1.50 | -0.06 | -3.85% | 1.565 | 1.605 | 1.498 | 0 |
| May 13 2024 | 1.56 | -0.05 | -3.11% | 1.555 | 1.58 | 1.535 | 0 |
| May 10 2024 | 1.61 | -0.01 | -0.31% | 1.62 | 1.625 | 1.535 | 0 |
| May 09 2024 | 1.615 | -0.05 | -2.71% | 1.685 | 1.705 | 1.615 | 0 |
| May 08 2024 | 1.66 | 0.04 | 2.79% | 1.66 | 1.75 | 1.63 | 0 |
| May 07 2024 | 1.615 | -0.12 | -6.65% | 1.675 | 1.695 | 1.615 | 0 |
| May 06 2024 | 1.73 | -0.12 | -6.49% | 1.81 | 1.81 | 1.725 | 0 |
| May 03 2024 | 1.85 | -0.36 | -16.10% | 2.005 | 2.03 | 1.805 | 0 |
| May 02 2024 | 2.205 | 0.19 | 9.43% | 2.19 | 2.285 | 2.135 | 0 |
| Apr 30 2024 | 2.015 | 0.09 | 4.40% | 1.925 | 2.025 | 1.91 | 0 |
| Apr 29 2024 | 1.93 | -0.05 | -2.28% | 1.91 | 1.97 | 1.89 | 0 |
| Apr 26 2024 | 1.975 | -0.34 | -14.50% | 2.015 | 2.08 | 1.94 | 0 |
| Apr 25 2024 | 2.31 | 0.20 | 9.22% | 2.295 | 2.385 | 2.21 | 0 |
| Apr 24 2024 | 2.115 | -0.05 | -2.31% | 2.05 | 2.13 | 2.015 | 0 |
| Apr 23 2024 | 2.165 | -0.33 | -13.23% | 2.385 | 2.39 | 2.155 | 0 |
| Apr 22 2024 | 2.495 | 0.09 | 3.74% | 2.43 | 2.525 | 2.40 | 0 |
| Apr 19 2024 | 2.405 | 0.30 | 14.25% | 2.405 | 2.405 | 2.23 | 0 |
| Apr 18 2024 | 2.105 | 0.06 | 2.93% | 2.08 | 2.215 | 2.06 | 0 |
| Apr 17 2024 | 2.045 | 0.07 | 3.54% | 2.055 | 2.06 | 1.93 | 0 |
| Apr 16 2024 | 1.975 | 0.20 | 10.96% | 2.025 | 2.06 | 1.975 | 0 |
| Apr 15 2024 | 1.78 | 0.04 | 2.30% | 1.735 | 1.79 | 1.665 | 0 |
| Apr 12 2024 | 1.74 | 0.01 | 0.87% | 1.555 | 1.78 | 1.55 | 0 |
| Apr 11 2024 | 1.725 | -0.04 | -1.99% | 1.745 | 1.815 | 1.70 | 0 |
| Apr 10 2024 | 1.76 | 0.03 | 2.03% | 1.615 | 1.835 | 1.595 | 0 |
| Apr 09 2024 | 1.725 | 0.08 | 4.86% | 1.66 | 1.77 | 1.605 | 0 |
| Apr 08 2024 | 1.645 | -0.06 | -3.52% | 1.67 | 1.70 | 1.63 | 0 |
| Apr 05 2024 | 1.705 | 0.16 | 10.36% | 1.805 | 1.84 | 1.68 | 0 |
| Apr 04 2024 | 1.545 | -0.04 | -2.52% | 1.60 | 1.605 | 1.51 | 0 |
| Apr 03 2024 | 1.585 | -0.14 | -7.85% | 1.705 | 1.73 | 1.585 | 0 |
| Apr 02 2024 | 1.72 | 0.15 | 9.21% | 1.595 | 1.76 | 1.575 | 0 |
| Mar 28 2024 | 1.575 | -0.04 | -2.17% | 1.575 | 1.60 | 1.55 | 0 |
| Mar 27 2024 | 1.61 | 0.07 | 4.55% | 1.585 | 1.64 | 1.535 | 0 |
| Mar 26 2024 | 1.54 | -0.03 | -1.60% | 1.52 | 1.545 | 1.51 | 0 |
| Mar 25 2024 | 1.565 | 0.00 | 0.32% | 1.56 | 1.63 | 1.55 | 0 |
| Mar 22 2024 | 1.56 | 0.09 | 6.12% | 1.555 | 1.595 | 1.53 | 0 |
| Mar 21 2024 | 1.47 | -0.26 | -14.78% | 1.498 | 1.525 | 1.467 | 0 |
| Mar 20 2024 | 1.725 | -0.07 | -3.63% | 1.745 | 1.765 | 1.71 | 0 |
| Mar 19 2024 | 1.79 | 0.05 | 3.17% | 1.805 | 1.875 | 1.76 | 0 |
| Mar 18 2024 | 1.735 | -0.17 | -8.68% | 1.815 | 1.82 | 1.675 | 0 |
| Mar 15 2024 | 1.90 | 0.17 | 9.51% | 1.78 | 1.905 | 1.715 | 0 |
| Mar 14 2024 | 1.735 | 0.03 | 1.76% | 1.66 | 1.76 | 1.64 | 0 |
| Mar 13 2024 | 1.705 | 0.02 | 1.19% | 1.605 | 1.725 | 1.60 | 0 |
| Mar 12 2024 | 1.685 | -0.12 | -6.39% | 1.725 | 1.80 | 1.635 | 0 |
| Mar 11 2024 | 1.80 | 0.17 | 10.09% | 1.76 | 1.855 | 1.755 | 0 |
| Mar 08 2024 | 1.635 | 0.04 | 2.51% | 1.61 | 1.635 | 1.515 | 0 |
| Mar 07 2024 | 1.595 | -0.12 | -6.73% | 1.815 | 1.83 | 1.595 | 0 |
| Mar 06 2024 | 1.71 | -0.10 | -5.26% | 1.785 | 1.795 | 1.70 | 0 |
![Logo of Zenswap Network Token [OLD] (ZNTOBTC).](/common/images/company/COIN_ZNTOUSD.png){kind=small}
