ZEN Exchange Token Historical Data - ZCXEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
ZEN Exchange Token (Cryptocurrency:ZCXEUR)
ZEN Exchange Token (Cryptocurrency:ZCXEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
ZEN Exchange Token	ZCXEUR	Crypto	123,143,119	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001693	-1.03%	0.163377	0.162144	0.167693

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.165245	0.17115	0.16086	0.16507	0.037081 - 0.408607

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	14:00:07	14.29	0.162633	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
492.78	2,955.56	ZCX	ZCXUSD	ZCXGBP	ZCXBTC

ZCXEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.173751	0.216849	0.082463	19,843.62	-0.010374	-5.97%
1 Month	0.225604	0.270014	0.082463	25,485.67	-0.062227	-27.58%
3 Months	0.103825	0.408607	0.062201	44,751.73	0.059552	57.36%
6 Months	0.073425	0.408607	0.053724	37,393.95	0.089953	122.51%
1 Year	0.059695	0.408607	0.037081	34,414.23	0.103682	173.69%
3 Years	1.47	7.01	0.037081	90,536.96	-1.31	-88.90%
5 Years	1.47	7.01	0.037081	90,536.96	-1.31	-88.90%

ZCXEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.165183	-0.009425	-5.40%	0.174801	0.178458	0.159898	17,808.00
May 15 2024	0.174607	0.01229	7.57%	0.162383	0.180438	0.156613	20,887.00
May 14 2024	0.162317	-0.006072	-3.61%	0.168388	0.172088	0.155543	40,737.00
May 13 2024	0.168389	-0.009837	-5.52%	0.206063	0.216849	0.082463	25,710.00
May 12 2024	0.178226	0.003127	1.79%	0.175243	0.18234	0.168028	6,664.00
May 11 2024	0.175099	0.001615	0.93%	0.173054	0.185114	0.172759	17,673.00
May 10 2024	0.173484	-0.000148	-0.09%	0.173751	0.188939	0.169134	9,422.00
May 09 2024	0.173632	-0.00979	-5.34%	0.183935	0.187237	0.165649	44,856.00
May 08 2024	0.183421	-0.022737	-11.03%	0.206063	0.221567	0.163154	106,996.00
May 07 2024	0.206158	0.011307	5.80%	0.195002	0.212924	0.187854	23,128.00
May 06 2024	0.19485	-0.013958	-6.68%	0.179376	0.215963	0.171561	25,440.00
May 05 2024	0.208808	0.007016	3.48%	0.202185	0.215015	0.198005	7,634.00
May 04 2024	0.201793	-0.017042	-7.79%	0.218743	0.220059	0.200993	14,223.00
May 03 2024	0.218835	0.004328	2.02%	0.214456	0.22453	0.211016	4,339.00
May 02 2024	0.214507	-0.007908	-3.56%	0.22346	0.240417	0.21214	29,774.00
May 01 2024	0.222414	0.016326	7.92%	0.205215	0.230135	0.195563	43,093.00
Apr 30 2024	0.206088	-0.019003	-8.44%	0.225001	0.22775	0.195887	8,763.00
Apr 29 2024	0.225091	0.021432	10.52%	0.179376	0.225384	0.082463	22,796.00
Apr 28 2024	0.203659	-0.004053	-1.95%	0.20321	0.22233	0.203157	10,942.00
Apr 27 2024	0.207712	-0.001185	-0.57%	0.208734	0.215726	0.19401	18,124.00
Apr 26 2024	0.208897	-0.013012	-5.86%	0.221978	0.227659	0.208585	25,653.00
Apr 25 2024	0.22191	-0.008971	-3.89%	0.230778	0.235709	0.221402	16,990.00
Apr 24 2024	0.230881	0.003211	1.41%	0.228282	0.244857	0.221094	51,337.00
Apr 23 2024	0.22767	-0.008382	-3.55%	0.23701	0.241823	0.217218	27,854.00
Apr 22 2024	0.236052	0.002062	0.88%	0.179376	0.247044	0.082463	63,338.00
Apr 21 2024	0.233991	-0.012556	-5.09%	0.245947	0.270014	0.232511	9,117.00
Apr 20 2024	0.246547	0.025717	11.65%	0.219543	0.252784	0.214249	16,288.00
Apr 19 2024	0.22083	-0.005417	-2.39%	0.225604	0.226393	0.204081	3,999.00
Apr 18 2024	0.226247	0.029996	15.28%	0.196453	0.226364	0.190026	8,453.00
Apr 17 2024	0.196251	-0.030565	-13.48%	0.227245	0.227245	0.189886	40,258.00

See More Historical Prices »

ZEN Exchange Token

Treatmentcom AI

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions