ZTX (ZTX) Historical Price Information
Date Start |
Date End |
Open |
Close |
Low |
High |
2024-04-01 |
2024-04-07 |
$ 0.02356 |
$ 0.01982 |
$ 0.01948 |
$ 0.02446 |
2024-04-08 |
2024-04-14 |
$ 0.01984 |
$ 0.01890 |
$ 0.01834 |
$ 0.02074 |
2024-04-15 |
2024-04-21 |
$ 0.01887 |
$ 0.01352 |
$ 0.01281 |
$ 0.01899 |
2024-04-22 |
2024-04-28 |
$ 0.01354 |
$ 0.01301 |
$ 0.01204 |
$ 0.01492 |
2024-04-29 |
2024-05-05 |
$ 0.01301 |
$ 0.01351 |
$ 0.01115 |
$ 0.01521 |
2024-05-06 |
2024-05-12 |
$ 0.01353 |
$ 0.01369 |
$ 0.01291 |
$ 0.01442 |
2024-05-13 |
2024-05-19 |
$ 0.01365 |
$ 0.01309 |
$ 0.01250 |
$ 0.01597 |
2024-05-20 |
2024-05-26 |
$ 0.01311 |
$ 0.01246 |
$ 0.01224 |
$ 0.01364 |
2024-05-27 |
2024-06-02 |
$ 0.01248 |
$ 0.01449 |
$ 0.01222 |
$ 0.02091 |
2024-06-03 |
2024-06-09 |
$ 0.01450 |
$ 0.01418 |
$ 0.01361 |
$ 0.01497 |
2024-06-10 |
2024-06-16 |
$ 0.01418 |
$ 0.01186 |
$ 0.01184 |
$ 0.01482 |
2024-06-17 |
2024-06-23 |
$ 0.01187 |
$ 0.009297 |
$ 0.008977 |
$ 0.01203 |
2024-06-24 |
2024-06-30 |
$ 0.009284 |
$ 0.009735 |
$ 0.008404 |
$ 0.01031 |
2024-07-01 |
2024-07-07 |
$ 0.009749 |
$ 0.009346 |
$ 0.009342 |
$ 0.01019 |
2024-07-08 |
2024-07-14 |
$ 0.009336 |
$ 0.007982 |
$ 0.006972 |
$ 0.009771 |
2024-07-15 |
2024-07-21 |
$ 0.007983 |
$ 0.008889 |
$ 0.007872 |
$ 0.01061 |
2024-07-22 |
2024-07-28 |
$ 0.008897 |
$ 0.008619 |
$ 0.007809 |
$ 0.009898 |
2024-07-29 |
2024-08-04 |
$ 0.008603 |
$ 0.008168 |
$ 0.008071 |
$ 0.008785 |
2024-08-05 |
2024-08-11 |
$ 0.008131 |
$ 0.006244 |
$ 0.004909 |
$ 0.008169 |
2024-08-12 |
2024-08-18 |
$ 0.006236 |
$ 0.005818 |
$ 0.005759 |
$ 0.006389 |
2024-08-19 |
2024-08-25 |
$ 0.005814 |
$ 0.006856 |
$ 0.005738 |
$ 0.006995 |
2024-08-26 |
2024-09-01 |
$ 0.006825 |
$ 0.006067 |
$ 0.005860 |
$ 0.007117 |
2024-09-02 |
2024-09-08 |
$ 0.006073 |
$ 0.004904 |
$ 0.004853 |
$ 0.006094 |
2024-09-09 |
2024-09-15 |
$ 0.004905 |
$ 0.005568 |
$ 0.004690 |
$ 0.007545 |
2024-09-16 |
2024-09-22 |
$ 0.005886 |
$ 0.006296 |
$ 0.005474 |
$ 0.006862 |
2024-09-23 |
2024-09-29 |
$ 0.006315 |
$ 0.006410 |
$ 0.005604 |
$ 0.006603 |
2024-09-30 |
2024-10-06 |
$ 0.006411 |
$ 0.005490 |
$ 0.005159 |
$ 0.006707 |
2024-10-07 |
2024-10-13 |
$ 0.005526 |
$ 0.006163 |
$ 0.005454 |
$ 0.006504 |
2024-10-14 |
2024-10-20 |
$ 0.006174 |
$ 0.006415 |
$ 0.005968 |
$ 0.007922 |
2024-10-21 |
2024-10-27 |
$ 0.006401 |
$ 0.005537 |
$ 0.005401 |
$ 0.006545 |