- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Zenon (ZNN) historical data and Live price
Zenon
ZNN$ 21.35 -2.224 % 
0.0003579 BTC
0.0003579 BTC MARKET CAP
114.76 M
114.76 M
24H VOLUME
1.243 M
1.243 M
CIRC.SUPPLY
5.376 M
5.376 M
MAX SUPPLY
Rank399
1H 1.51 %
24H -2.22 %
7D -7.88 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/10/21 | 20.659 | 23.665 | 20.659 | 21.342 | 1,216,906.67 | 114,699,808.62 |
| 4/9/21 | 21.622 | 22.928 | 18.512 | 20.657 | 1,134,563.57 | 110,933,951.13 |
| 4/8/21 | 19.853 | 22.831 | 19.77 | 21.618 | 1,333,829.25 | 115,999,785.33 |
| 4/7/21 | 21.118 | 22.54 | 19.433 | 19.899 | 1,139,953.97 | 106,692,301.25 |
| 4/6/21 | 21.412 | 24.042 | 18.833 | 21.132 | 1,283,763.03 | 113,216,514.06 |
| 4/5/21 | 22.623 | 24.145 | 20.261 | 21.367 | 1,213,384.27 | 114,383,797.13 |
| 4/4/21 | 21.732 | 23.86 | 19.905 | 22.622 | 1,020,878.93 | 121,004,744.86 |
| 4/3/21 | 22.314 | 24.755 | 20.578 | 21.732 | 700,051.15 | 116,151,821.24 |
| 4/2/21 | 23.302 | 24.805 | 21.962 | 22.311 | 1,245,243.26 | 119,154,543.09 |
| 4/1/21 | 22.863 | 26.278 | 21.438 | 23.307 | 1,318,349.11 | 124,371,223.09 |
| 3/31/21 | 22.826 | 23.956 | 19.883 | 22.863 | 1,149,858.56 | 121,905,330.78 |
| 3/30/21 | 22.754 | 23.41 | 20.004 | 22.826 | 1,342,119.02 | 121,611,443.15 |
| 3/29/21 | 22.58 | 23.638 | 20.298 | 22.753 | 1,270,745.63 | 121,126,652.26 |
| 3/28/21 | 23.378 | 23.813 | 20.942 | 22.582 | 1,229,916.93 | 120,121,874.66 |
| 3/27/21 | 23.744 | 24.259 | 20.585 | 23.381 | 1,062,917.06 | 124,270,429.78 |
| 3/26/21 | 19.365 | 24.275 | 18.03 | 23.736 | 1,452,658.77 | 126,056,342.45 |
| 3/25/21 | 17.212 | 21.914 | 17.18 | 19.367 | 1,074,805.44 | 102,772,026.1 |
| 3/24/21 | 19.092 | 22.772 | 16.45 | 17.21 | 973,266.95 | 91,256,033.32 |
| 3/23/21 | 18.505 | 20.275 | 18.439 | 19.1 | 1,107,133.51 | 101,196,076.62 |
| 3/22/21 | 22.771 | 22.827 | 16.499 | 18.507 | 1,137,043.39 | 97,975,115.9 |
| 3/21/21 | 23.906 | 24.249 | 16.644 | 22.768 | 1,393,406.74 | 120,436,219.62 |
| 3/20/21 | 24.343 | 25.426 | 21.954 | 23.911 | 1,214,126.39 | 126,379,977.22 |
| 3/19/21 | 20.914 | 24.75 | 20.493 | 24.338 | 1,544,201.01 | 128,534,572.51 |
| 3/18/21 | 19.274 | 23.298 | 18.111 | 20.917 | 1,307,431.78 | 110,377,914.23 |
| 3/17/21 | 16.286 | 20.071 | 15.703 | 19.267 | 1,275,991.3 | 101,588,688.71 |
| 3/16/21 | 19.877 | 20.758 | 14.813 | 16.233 | 1,491,356.85 | 85,522,279.9 |
| 3/15/21 | 16.718 | 20.512 | 14.442 | 19.861 | 1,984,892.47 | 104,554,922.43 |
| 3/14/21 | 17.809 | 18.57 | 14.654 | 16.763 | 1,790,755.79 | 88,171,628.77 |
| 3/13/21 | 15.146 | 17.814 | 14.837 | 17.809 | 1,818,348.49 | 93,600,728.88 |
| 3/12/21 | 17.3 | 17.583 | 13.023 | 15.148 | 1,627,678.82 | 79,547,014.87 |
| 3/11/21 | 14.541 | 18.161 | 13.664 | 17.3 | 1,969,944.33 | 90,774,618.67 |
| 3/10/21 | 15.552 | 16.97 | 12.504 | 14.54 | 1,613,682.32 | 76,232,333.03 |
| 3/9/21 | 11.957 | 17.013 | 11.381 | 15.548 | 1,764,920.77 | 81,453,411.59 |
| 3/8/21 | 10.015 | 11.963 | 9.711 | 11.956 | 1,349,977.3 | 62,327,358.1 |
| 3/7/21 | 9.285 | 10.083 | 9.272 | 10.019 | 1,166,432.2 | 52,227,723.53 |
| 3/6/21 | 9.251 | 9.508 | 8.976 | 9.287 | 1,066,718.08 | 48,411,586.01 |
| 3/5/21 | 8.969 | 9.341 | 8.545 | 9.252 | 1,075,427.86 | 48,231,173.29 |
| 3/4/21 | 9.689 | 10.111 | 8.923 | 8.97 | 984,098.43 | 46,758,362.04 |
| 3/3/21 | 8.703 | 10.097 | 8.648 | 9.702 | 1,085,693.73 | 50,577,509.45 |
| 3/2/21 | 9.163 | 9.803 | 8.065 | 8.703 | 1,004,339.53 | 45,333,133.82 |
| 3/1/21 | 8.909 | 9.742 | 8.862 | 9.159 | 661,873.58 | 47,673,421.13 |
| 2/28/21 | 9.018 | 9.388 | 8.17 | 8.909 | 929,281.62 | 46,333,277.97 |
| 2/27/21 | 8.358 | 9.308 | 8.178 | 9.022 | 1,142,589.67 | 46,881,321.68 |
| 2/26/21 | 8.265 | 9.045 | 7.058 | 8.357 | 881,732.32 | 43,389,248.17 |
| 2/25/21 | 9.259 | 9.955 | 8.272 | 8.272 | 984,802.13 | 42,912,653.23 |
| 2/24/21 | 7.708 | 9.563 | 7.466 | 9.258 | 1,181,699.78 | 47,987,967.14 |
| 2/23/21 | 8.872 | 9.357 | 6.954 | 7.706 | 1,002,616.06 | 39,910,701.83 |
| 2/22/21 | 9.761 | 10.575 | 7.108 | 8.874 | 1,159,356.75 | 45,922,647.81 |
| 2/21/21 | 10.066 | 10.177 | 9.381 | 9.753 | 1,320,205.17 | 50,433,715.68 |
| 2/20/21 | 9.422 | 10.502 | 8.571 | 10.07 | 1,242,637.42 | 52,030,585.43 |
| 2/19/21 | 10.361 | 10.489 | 9.271 | 9.41 | 1,280,308.25 | 48,576,224.7 |
| 2/18/21 | 9.493 | 10.619 | 9.383 | 10.361 | 1,422,925.93 | 53,445,791.52 |
| 2/17/21 | 10.743 | 14.125 | 8.928 | 9.494 | 1,209,683.67 | 48,933,043.86 |
| 2/16/21 | 11.487 | 12.005 | 10.302 | 10.75 | 1,504,528.76 | 55,360,117.88 |
| 2/15/21 | 12.045 | 12.071 | 11.383 | 11.487 | 1,339,228.75 | 59,103,956.58 |
| 2/14/21 | 11.744 | 15.076 | 11.744 | 12.043 | 1,401,477.34 | 60,783,841.77 |
| 2/13/21 | 11.696 | 12.538 | 9.897 | 11.74 | 1,587,417.53 | 59,253,825.67 |
| 2/12/21 | 11.977 | 12.403 | 11.335 | 11.702 | 1,476,385.45 | 59,060,710.72 |
| 2/11/21 | 12.825 | 12.936 | 10.573 | 11.953 | 1,504,501.29 | 60,325,999.33 |
| 2/10/21 | 11.009 | 14.626 | 10.67 | 12.814 | 1,561,152.05 | 64,671,096.14 |
| 2/9/21 | 16.282 | 18.113 | 7.99 | 11.009 | 1,412,924.18 | 55,564,690.1 |
| 2/8/21 | 12.928 | 16.344 | 12.738 | 16.265 | 2,033,155.07 | 82,089,590.12 |
| 2/7/21 | 12.74 | 13.626 | 11.218 | 12.929 | 1,350,204.48 | 65,251,922.05 |
| 2/6/21 | 10.269 | 13.639 | 10.269 | 12.727 | 1,741,199.43 | 64,236,185.07 |
| 2/5/21 | 8.488 | 10.949 | 8.487 | 10.248 | 1,394,950.62 | 51,720,566.03 |
| 2/4/21 | 8.024 | 10.207 | 7.693 | 8.491 | 996,031.02 | 42,853,748.64 |
| 2/3/21 | 7.767 | 8.463 | 6.965 | 8.018 | 996,787.18 | 40,468,862.76 |
| 2/2/21 | 7.17 | 7.789 | 6.489 | 7.764 | 1,353,122.63 | 39,185,409.39 |
| 2/1/21 | 7.543 | 7.725 | 6.689 | 7.163 | 894,755.2 | 36,150,026 |
| 1/31/21 | 7.495 | 7.903 | 7.26 | 7.55 | 788,599.2 | 38,105,804.74 |
| 1/30/21 | 7.807 | 8.558 | 6.727 | 7.504 | 996,081.88 | 37,875,142.37 |
| 1/29/21 | 6.656 | 10.686 | 5.864 | 7.789 | 1,000,176.67 | 39,309,553.12 |
| 1/28/21 | 4.682 | 5.333 | 4.39 | 5.317 | 726,595.215 | 26,834,512.81 |
| 1/27/21 | 4.61 | 4.898 | 4.256 | 4.674 | 702,853.526 | 23,588,598.802 |
| 1/26/21 | 4.192 | 4.778 | 3.925 | 4.614 | 625,374.888 | 23,288,040.312 |
| 1/25/21 | 3.649 | 5.817 | 3.529 | 4.192 | 622,026.164 | 21,159,777.364 |
| 1/24/21 | 3.697 | 3.79 | 3.117 | 3.65 | 556,772.411 | 18,420,622.911 |
| 1/23/21 | 3.519 | 3.744 | 3.321 | 3.696 | 523,678.347 | 18,655,700.022 |
| 1/22/21 | 3.761 | 3.916 | 3.058 | 3.513 | 585,771.377 | 17,716,299.449 |
| 1/21/21 | 3.915 | 4.393 | 3.363 | 3.768 | 602,892.945 | 18,990,310.075 |
| 1/20/21 | 3.573 | 4.526 | 3.258 | 3.923 | 586,653.058 | 19,751,521.186 |
| 1/19/21 | 3.343 | 4.016 | 3.22 | 3.584 | 527,164.335 | 18,028,978.151 |
| 1/18/21 | 3.838 | 4.008 | 3.054 | 3.35 | 535,956.758 | 16,841,905.629 |
| 1/17/21 | 4.161 | 4.302 | 3.515 | 3.836 | 577,807.962 | 19,265,179.441 |
| 1/16/21 | 3.793 | 4.324 | 3.576 | 4.165 | 634,087.288 | 20,897,515.032 |
| 1/15/21 | 3.964 | 4.067 | 3.102 | 3.793 | 595,480.504 | 19,017,118.744 |
| 1/14/21 | 3.284 | 4.312 | 2.903 | 3.964 | 605,131.249 | 19,856,352.527 |
| 1/13/21 | 3.912 | 4.196 | 2.765 | 3.282 | 633,792.956 | 16,427,326.781 |
| 1/12/21 | 2.65 | 4.708 | 2.436 | 3.907 | 548,626.109 | 19,538,585.556 |
| 1/11/21 | 2.918 | 2.921 | 2.153 | 2.648 | 426,144.609 | 13,230,834.103 |
