ZNC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0.00 |
May 16 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 28,211 |
May 15 2024 | 0.075 | 0.00 | 0.00% | 0.076 | 0.076 | 0.075 | 140,884 |
May 14 2024 | 0.075 | -0.005 | -6.25% | 0.075 | 0.075 | 0.075 | 134,408 |
May 13 2024 | 0.08 | 0.005 | 6.67% | 0.08 | 0.08 | 0.08 | 79,999 |
May 10 2024 | 0.075 | -0.005 | -6.25% | 0.075 | 0.075 | 0.075 | 77,500 |
May 09 2024 | 0.08 | 0.005 | 6.67% | 0.076 | 0.08 | 0.075 | 168,225 |
May 08 2024 | 0.075 | -0.005 | -6.25% | 0.076 | 0.078 | 0.074 | 1,292,632 |
May 07 2024 | 0.08 | -0.002 | -2.44% | 0.082 | 0.082 | 0.08 | 161,443 |
May 06 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 0.00 |
May 03 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 12,487 |
May 02 2024 | 0.082 | 0.001 | 1.23% | 0.083 | 0.083 | 0.082 | 13,376 |
May 01 2024 | 0.081 | -0.004 | -4.71% | 0.086 | 0.088 | 0.081 | 294,117 |
Apr 30 2024 | 0.085 | -0.007 | -7.61% | 0.09 | 0.09 | 0.085 | 243,918 |
Apr 29 2024 | 0.092 | -0.003 | -3.16% | 0.093 | 0.093 | 0.092 | 15,733 |
Apr 26 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0.00 |
Apr 24 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 8,648 |
Apr 23 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 40,009 |
Apr 22 2024 | 0.095 | -0.003 | -3.06% | 0.097 | 0.097 | 0.095 | 61,681 |
Apr 19 2024 | 0.098 | -0.002 | -2.00% | 0.10 | 0.10 | 0.097 | 283,212 |
Apr 18 2024 | 0.10 | 0.003 | 3.09% | 0.098 | 0.10 | 0.098 | 65,659 |
Apr 17 2024 | 0.097 | 0.00 | 0.00% | 0.097 | 0.097 | 0.097 | 0.00 |
Apr 16 2024 | 0.097 | 0.00 | 0.00% | 0.097 | 0.097 | 0.097 | 12,704 |
Apr 15 2024 | 0.097 | -0.001 | -1.02% | 0.097 | 0.097 | 0.097 | 32,281 |
Apr 12 2024 | 0.098 | 0.00 | 0.00% | 0.098 | 0.098 | 0.098 | 0.00 |
Apr 11 2024 | 0.098 | 0.003 | 3.16% | 0.097 | 0.098 | 0.097 | 106,393 |
Apr 10 2024 | 0.095 | -0.004 | -4.04% | 0.094 | 0.099 | 0.094 | 144,405 |
Apr 09 2024 | 0.099 | 0.009 | 10.00% | 0.091 | 0.099 | 0.091 | 174,012 |
Apr 08 2024 | 0.09 | -0.001 | -1.10% | 0.09 | 0.091 | 0.09 | 132,551 |
Apr 05 2024 | 0.091 | 0.001 | 1.11% | 0.091 | 0.091 | 0.091 | 30,000 |
Apr 04 2024 | 0.09 | -0.002 | -2.17% | 0.092 | 0.092 | 0.09 | 31,974 |
Apr 03 2024 | 0.092 | -0.001 | -1.08% | 0.094 | 0.094 | 0.092 | 21,973 |
Apr 02 2024 | 0.093 | 0.00 | 0.00% | 0.093 | 0.093 | 0.093 | 9,359 |
Mar 28 2024 | 0.093 | 0.001 | 1.09% | 0.092 | 0.093 | 0.092 | 39,778 |
Mar 27 2024 | 0.092 | 0.00 | 0.00% | 0.092 | 0.092 | 0.092 | 0.00 |
Mar 26 2024 | 0.092 | 0.006 | 6.98% | 0.09 | 0.095 | 0.09 | 112,564 |
Mar 25 2024 | 0.086 | 0.00 | 0.00% | 0.086 | 0.086 | 0.086 | 0.00 |
Mar 22 2024 | 0.086 | -0.009 | -9.47% | 0.091 | 0.091 | 0.086 | 44,042 |
Mar 21 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 54,500 |
Mar 20 2024 | 0.095 | -0.005 | -5.00% | 0.095 | 0.095 | 0.095 | 15,775 |
Mar 19 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 17,950 |
Mar 18 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0.00 |
Mar 15 2024 | 0.10 | 0.00 | 0.00% | 0.11 | 0.11 | 0.10 | 55,000 |
Mar 14 2024 | 0.10 | 0.006 | 6.38% | 0.10 | 0.10 | 0.10 | 50 |
Mar 13 2024 | 0.094 | -0.001 | -1.05% | 0.09 | 0.094 | 0.09 | 35,678 |
Mar 12 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0.00 |
Mar 11 2024 | 0.095 | 0.005 | 5.56% | 0.095 | 0.095 | 0.095 | 21,508 |
Mar 07 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0.00 |
Mar 06 2024 | 0.09 | -0.006 | -6.25% | 0.096 | 0.096 | 0.09 | 345,834 |
Mar 05 2024 | 0.096 | 0.001 | 1.05% | 0.095 | 0.096 | 0.095 | 20,854 |
Mar 04 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0.00 |
Mar 03 2024 | 0.095 | 0.019 | 25.00% | 0.081 | 0.095 | 0.081 | 183,020 |
Feb 29 2024 | 0.076 | -0.009 | -10.59% | 0.085 | 0.085 | 0.071 | 249,245 |
Feb 28 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0.00 |
Feb 27 2024 | 0.085 | -0.007 | -7.61% | 0.09 | 0.09 | 0.085 | 200,942 |
Feb 26 2024 | 0.092 | 0.00 | 0.00% | 0.097 | 0.097 | 0.092 | 9,900 |
Feb 25 2024 | 0.092 | -0.002 | -2.13% | 0.105 | 0.11 | 0.092 | 87,611 |
Feb 22 2024 | 0.094 | 0.00 | 0.00% | 0.094 | 0.094 | 0.094 | 0.00 |
Feb 21 2024 | 0.094 | -0.001 | -1.05% | 0.094 | 0.094 | 0.094 | 439 |
Feb 20 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 150 |
Feb 19 2024 | 0.095 | 0.001 | 1.06% | 0.096 | 0.097 | 0.095 | 33,067 |
Feb 18 2024 | 0.094 | -0.001 | -1.05% | 0.095 | 0.099 | 0.093 | 96,672 |