Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.ZENUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 11.80 | -0.350 | -2.89% | 12.10 | 12.30 | 11.55 | 14,113.00 |
| Jul 21 2024 | 12.15 | -0.660 | -5.15% | 12.77 | 12.93 | 11.87 | 15,549.00 |
| Jul 20 2024 | 12.81 | 0.470 | 3.77% | 12.22 | 13.34 | 12.17 | 24,468.00 |
| Jul 19 2024 | 12.35 | -0.020 | -0.13% | 12.52 | 12.63 | 11.87 | 25,258.00 |
| Jul 18 2024 | 12.36 | 0.720 | 6.20% | 11.73 | 12.62 | 11.54 | 28,208.00 |
| Jul 17 2024 | 11.64 | -0.100 | -0.89% | 11.71 | 12.02 | 11.36 | 18,463.00 |
| Jul 16 2024 | 11.74 | -0.340 | -2.84% | 12.13 | 12.27 | 11.56 | 31,233.00 |
| Jul 15 2024 | 12.09 | 0.640 | 5.63% | 11.47 | 12.86 | 11.13 | 45,636.00 |
| Jul 14 2024 | 11.44 | 0.310 | 2.82% | 11.13 | 11.98 | 10.92 | 55,303.00 |
| Jul 13 2024 | 11.13 | 2.07 | 22.78% | 9.06 | 12.10 | 8.96 | 97,494.00 |
| Jul 12 2024 | 9.06 | -1.66 | -15.51% | 10.73 | 10.79 | 8.61 | 45,460.00 |
| Jul 11 2024 | 10.73 | -0.090 | -0.82% | 10.83 | 10.95 | 10.47 | 22,128.00 |
| Jul 10 2024 | 10.82 | 0.160 | 1.54% | 10.72 | 11.59 | 10.65 | 40,426.00 |
| Jul 09 2024 | 10.65 | 1.49 | 16.28% | 9.16 | 10.87 | 9.06 | 69,519.00 |
| Jul 08 2024 | 9.16 | 0.850 | 10.25% | 8.38 | 9.17 | 8.04 | 54,425.00 |
| Jul 07 2024 | 8.31 | -1.18 | -12.43% | 9.44 | 10.19 | 8.31 | 71,213.00 |
| Jul 06 2024 | 9.49 | -0.080 | -0.84% | 9.59 | 10.08 | 9.09 | 56,461.00 |
| Jul 05 2024 | 9.57 | 1.41 | 17.31% | 8.12 | 9.85 | 7.38 | 76,820.00 |
| Jul 04 2024 | 8.16 | 0.060 | 0.75% | 8.09 | 8.72 | 7.70 | 49,981.00 |
| Jul 03 2024 | 8.10 | 0.380 | 4.93% | 7.72 | 8.33 | 7.65 | 54,564.00 |
| Jul 02 2024 | 7.72 | 0.590 | 8.20% | 7.27 | 7.76 | 7.01 | 26,985.00 |
| Jul 01 2024 | 7.13 | 0.410 | 6.07% | 6.56 | 8.00 | 6.56 | 62,200.00 |
| Jun 30 2024 | 6.72 | 0.330 | 5.10% | 6.50 | 6.75 | 6.35 | 4,062.00 |
| Jun 29 2024 | 6.40 | -0.190 | -2.84% | 6.62 | 6.69 | 6.39 | 4,379.00 |
| Jun 28 2024 | 6.58 | -0.110 | -1.64% | 6.65 | 6.82 | 6.57 | 5,469.00 |
| Jun 27 2024 | 6.69 | 0.140 | 2.11% | 6.47 | 6.73 | 6.41 | 4,546.00 |
| Jun 26 2024 | 6.56 | -0.070 | -1.09% | 6.65 | 6.76 | 6.43 | 3,668.00 |
| Jun 25 2024 | 6.63 | 0.150 | 2.32% | 6.23 | 6.70 | 6.23 | 3,477.00 |
| Jun 24 2024 | 6.48 | 0.120 | 1.95% | 6.36 | 6.48 | 6.02 | 5,453.00 |
| Jun 23 2024 | 6.35 | -0.080 | -1.21% | 6.45 | 6.67 | 6.28 | 3,563.00 |
| Jun 22 2024 | 6.43 | -0.180 | -2.75% | 6.60 | 6.67 | 6.40 | 3,467.00 |
| Jun 21 2024 | 6.61 | -0.020 | -0.26% | 6.62 | 6.81 | 6.53 | 3,471.00 |
| Jun 20 2024 | 6.63 | 0.150 | 2.24% | 6.54 | 6.85 | 6.47 | 4,825.00 |
| Jun 19 2024 | 6.49 | 0.190 | 3.03% | 6.22 | 6.61 | 6.22 | 5,988.00 |
| Jun 18 2024 | 6.29 | -0.550 | -7.97% | 6.90 | 6.92 | 5.84 | 12,290.00 |
| Jun 17 2024 | 6.84 | -0.470 | -6.37% | 7.25 | 7.38 | 6.71 | 7,575.00 |
| Jun 16 2024 | 7.30 | 0.050 | 0.74% | 7.22 | 7.35 | 7.12 | 3,197.00 |
| Jun 15 2024 | 7.25 | -0.030 | -0.34% | 7.24 | 7.37 | 7.20 | 3,135.00 |
| Jun 14 2024 | 7.28 | -0.060 | -0.75% | 7.31 | 7.54 | 7.08 | 6,492.00 |
| Jun 13 2024 | 7.33 | -0.540 | -6.84% | 7.93 | 7.96 | 7.28 | 8,126.00 |
| Jun 12 2024 | 7.87 | 0.280 | 3.65% | 7.66 | 7.99 | 7.40 | 8,701.00 |
| Jun 11 2024 | 7.59 | -0.320 | -3.98% | 7.98 | 7.99 | 7.34 | 12,128.00 |
| Jun 10 2024 | 7.91 | 0.030 | 0.36% | 7.81 | 8.17 | 7.56 | 9,488.00 |
| Jun 09 2024 | 7.88 | 0.00 | -0.05% | 7.91 | 8.03 | 7.70 | 9,967.00 |
| Jun 08 2024 | 7.88 | -0.580 | -6.88% | 8.48 | 8.56 | 7.80 | 10,434.00 |
| Jun 07 2024 | 8.46 | -0.840 | -9.06% | 9.29 | 9.58 | 7.90 | 14,801.00 |
| Jun 06 2024 | 9.31 | -0.140 | -1.52% | 9.44 | 9.47 | 9.14 | 5,759.00 |
| Jun 05 2024 | 9.45 | -0.090 | -0.89% | 9.48 | 9.56 | 9.30 | 6,301.00 |
| Jun 04 2024 | 9.54 | 0.260 | 2.86% | 9.31 | 9.69 | 9.08 | 6,889.00 |
| Jun 03 2024 | 9.27 | 0.090 | 1.02% | 9.14 | 9.42 | 9.04 | 8,964.00 |
| Jun 02 2024 | 9.18 | -0.300 | -3.17% | 9.54 | 9.65 | 9.08 | 6,445.00 |
| Jun 01 2024 | 9.48 | -0.220 | -2.27% | 9.69 | 9.74 | 9.48 | 3,330.00 |
| May 31 2024 | 9.70 | 0.170 | 1.83% | 9.54 | 9.74 | 9.39 | 4,353.00 |
| May 30 2024 | 9.52 | -0.090 | -0.92% | 9.66 | 9.76 | 9.21 | 6,042.00 |
| May 29 2024 | 9.61 | -0.120 | -1.24% | 9.81 | 10.11 | 9.60 | 7,211.00 |
| May 28 2024 | 9.73 | 0.00 | -0.04% | 9.82 | 9.86 | 9.48 | 5,506.00 |
| May 27 2024 | 9.74 | 0.380 | 4.05% | 9.42 | 9.96 | 9.28 | 5,997.00 |
| May 26 2024 | 9.36 | -0.160 | -1.64% | 9.56 | 9.59 | 9.28 | 5,015.00 |
| May 25 2024 | 9.51 | 0.040 | 0.44% | 9.36 | 9.75 | 9.36 | 5,417.00 |
| May 24 2024 | 9.47 | -0.070 | -0.69% | 9.58 | 9.87 | 9.14 | 7,831.00 |
| May 23 2024 | 9.54 | 0.110 | 1.20% | 9.59 | 9.78 | 9.06 | 14,606.00 |
| May 22 2024 | 9.42 | 0.530 | 5.96% | 8.80 | 9.60 | 8.80 | 14,249.00 |
| May 21 2024 | 8.89 | -0.170 | -1.85% | 9.04 | 9.22 | 8.78 | 11,385.00 |
| May 20 2024 | 9.06 | 0.820 | 9.92% | 8.20 | 9.09 | 8.07 | 11,002.00 |
| May 19 2024 | 8.24 | -0.310 | -3.62% | 8.54 | 8.58 | 8.12 | 6,786.00 |
| May 18 2024 | 8.55 | -0.110 | -1.32% | 8.66 | 8.72 | 8.41 | 4,611.00 |
| May 17 2024 | 8.67 | 0.310 | 3.73% | 8.31 | 8.75 | 8.24 | 8,475.00 |
| May 16 2024 | 8.36 | -0.190 | -2.22% | 8.58 | 8.68 | 8.05 | 11,434.00 |
| May 15 2024 | 8.55 | 0.450 | 5.58% | 8.17 | 8.64 | 8.07 | 10,044.00 |
| May 14 2024 | 8.09 | -0.190 | -2.25% | 8.32 | 8.49 | 8.07 | 8,205.00 |
| May 13 2024 | 8.28 | 0.150 | 1.78% | 8.15 | 8.65 | 7.84 | 12,532.00 |
| May 12 2024 | 8.14 | -0.260 | -3.11% | 8.41 | 8.50 | 8.09 | 6,797.00 |
| May 11 2024 | 8.40 | -0.210 | -2.49% | 8.59 | 8.75 | 8.38 | 5,053.00 |
| May 10 2024 | 8.61 | -0.530 | -5.83% | 9.16 | 9.32 | 8.50 | 9,088.00 |
| May 09 2024 | 9.14 | 0.260 | 2.89% | 8.70 | 9.23 | 8.64 | 7,955.00 |
| May 08 2024 | 8.89 | 0.060 | 0.68% | 9.03 | 9.05 | 8.63 | 6,814.00 |
| May 07 2024 | 8.83 | -0.120 | -1.32% | 9.00 | 9.10 | 8.71 | 7,983.00 |
| May 06 2024 | 8.94 | -0.090 | -0.99% | 9.04 | 9.30 | 8.87 | 8,214.00 |
| May 05 2024 | 9.03 | 0.250 | 2.87% | 8.87 | 9.18 | 8.60 | 6,713.00 |
| May 04 2024 | 8.78 | 0.00 | 0.05% | 8.84 | 8.96 | 8.70 | 5,625.00 |
| May 03 2024 | 8.78 | 0.070 | 0.79% | 8.67 | 8.89 | 8.51 | 7,699.00 |
| May 02 2024 | 8.71 | 0.270 | 3.22% | 8.27 | 8.80 | 8.13 | 6,204.00 |
| May 01 2024 | 8.44 | 0.180 | 2.17% | 8.25 | 8.49 | 7.82 | 12,117.00 |
| Apr 30 2024 | 8.26 | -0.440 | -5.02% | 8.54 | 8.81 | 7.97 | 10,504.00 |
| Apr 29 2024 | 8.69 | -0.020 | -0.26% | 8.87 | 8.88 | 8.40 | 7,226.00 |
| Apr 28 2024 | 8.72 | -0.220 | -2.43% | 8.90 | 9.07 | 8.68 | 6,101.00 |
| Apr 27 2024 | 8.93 | 0.210 | 2.37% | 8.82 | 8.95 | 8.44 | 8,598.00 |
| Apr 26 2024 | 8.73 | -0.300 | -3.28% | 9.14 | 9.20 | 8.62 | 8,567.00 |
| Apr 25 2024 | 9.02 | 0.070 | 0.76% | 9.13 | 9.20 | 8.61 | 10,452.00 |
| Apr 24 2024 | 8.95 | -0.440 | -4.69% | 9.47 | 9.65 | 8.85 | 9,431.00 |
