- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Zenon (ZNN) historical data and Live price
Zenon
ZNN$ 1.73 -15.353 % 
0.00014845 BTC
0.00014845 BTC MARKET CAP
7.521 M
7.521 M
24H VOLUME
251.691 k
251.691 k
CIRC.SUPPLY
4.338 M
4.338 M
MAX SUPPLY
Rank545
1H 0.37 %
24H -15.35 %
7D -26.88 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/8/20 | 2.136 | 2.179 | 1.601 | 1.696 | 250,444.316 | 7,351,854.829 |
| 8/7/20 | 2.059 | 2.296 | 1.827 | 2.15 | 296,576.294 | 9,312,208.062 |
| 8/6/20 | 2.447 | 2.495 | 2.054 | 2.072 | 307,062.955 | 8,966,650.622 |
| 8/5/20 | 2.423 | 2.573 | 2.397 | 2.447 | 330,626.937 | 10,580,067.137 |
| 8/4/20 | 2.453 | 2.537 | 2.321 | 2.424 | 280,747.583 | 10,468,006.427 |
| 8/3/20 | 2.238 | 2.633 | 2.225 | 2.453 | 317,131.695 | 10,582,462.614 |
| 8/2/20 | 2.767 | 2.767 | 2.207 | 2.238 | 304,665.603 | 9,644,361.67 |
| 8/1/20 | 2.65 | 2.835 | 2.631 | 2.78 | 338,106.523 | 11,969,740.515 |
| 7/31/20 | 2.667 | 2.881 | 2.574 | 2.65 | 303,642.813 | 11,399,306.657 |
| 7/30/20 | 2.536 | 2.794 | 2.398 | 2.667 | 332,747.671 | 11,459,572.406 |
| 7/29/20 | 2.571 | 3.005 | 2.416 | 2.536 | 319,110.193 | 10,887,087.177 |
| 7/28/20 | 2.414 | 2.743 | 2.266 | 2.566 | 321,169.284 | 11,007,268.525 |
| 7/27/20 | 2.018 | 2.457 | 2.018 | 2.389 | 295,767.372 | 10,234,689.182 |
| 7/26/20 | 1.881 | 2.142 | 1.881 | 2.018 | 245,233.366 | 8,640,062.302 |
| 7/25/20 | 1.827 | 2.057 | 1.781 | 1.926 | 249,695.398 | 8,236,311.302 |
| 7/24/20 | 1.936 | 2.033 | 1.656 | 1.838 | 234,911.769 | 7,850,522.872 |
| 7/23/20 | 2.016 | 2.245 | 1.874 | 1.936 | 227,471.732 | 8,263,068.795 |
| 7/22/20 | 1.95 | 2.051 | 1.844 | 2.016 | 262,238.689 | 8,596,347.062 |
| 7/21/20 | 1.832 | 2.205 | 1.796 | 1.952 | 261,455.028 | 8,314,443.886 |
| 7/20/20 | 2.004 | 2.177 | 1.806 | 1.853 | 249,776.487 | 7,886,437.96 |
| 7/19/20 | 2.219 | 2.325 | 1.903 | 2 | 204,160.059 | 8,503,787.73 |
| 7/18/20 | 1.882 | 2.52 | 1.847 | 2.235 | 299,897.946 | 9,492,312.139 |
| 7/17/20 | 2.085 | 2.127 | 1.673 | 1.876 | 229,763.949 | 7,960,455.001 |
| 7/16/20 | 2.614 | 2.619 | 1.987 | 2.069 | 226,200.732 | 8,767,482.089 |
| 7/15/20 | 2.547 | 2.63 | 2.291 | 2.63 | 346,706.828 | 11,135,708.153 |
| 7/14/20 | 2.347 | 2.696 | 2.222 | 2.553 | 301,157.311 | 10,796,789.542 |
| 7/13/20 | 2.705 | 3.129 | 2.297 | 2.347 | 288,982.004 | 9,917,316.725 |
| 7/12/20 | 2.756 | 3.537 | 2.414 | 2.705 | 325,751.318 | 11,416,907.705 |
| 7/11/20 | 2.645 | 2.883 | 2.557 | 2.756 | 358,120.499 | 11,621,683.784 |
| 7/10/20 | 2.619 | 2.69 | 2.473 | 2.651 | 335,169.921 | 11,169,322.712 |
| 7/9/20 | 2.588 | 2.72 | 2.448 | 2.609 | 325,774.845 | 10,980,627.16 |
| 7/8/20 | 2.576 | 2.709 | 2.559 | 2.596 | 177,296.599 | 10,912,450.239 |
| 7/7/20 | 2.589 | 2.622 | 2.291 | 2.576 | 327,980.276 | 10,821,014.558 |
| 7/6/20 | 2.357 | 2.76 | 2.342 | 2.576 | 281,847.953 | 10,809,158.036 |
| 7/5/20 | 2.23 | 2.534 | 2.218 | 2.357 | 273,378.109 | 9,881,181.141 |
| 7/4/20 | 2.52 | 2.547 | 2.233 | 2.237 | 286,387.212 | 9,368,034.98 |
| 7/3/20 | 2.455 | 2.548 | 2.383 | 2.529 | 295,080.956 | 10,578,463.434 |
| 7/2/20 | 2.456 | 2.485 | 2.372 | 2.465 | 300,841.005 | 10,298,791.829 |
| 7/1/20 | 2.362 | 2.537 | 2.195 | 2.462 | 238,616.609 | 10,276,453.203 |
| 6/30/20 | 2.268 | 2.4 | 2.189 | 2.338 | 295,535.341 | 9,748,944.489 |
| 6/29/20 | 2.438 | 2.46 | 2.091 | 2.272 | 208,569.559 | 9,464,473.218 |
| 6/28/20 | 2.338 | 2.568 | 2.209 | 2.438 | 290,834.93 | 10,145,775.734 |
| 6/27/20 | 2.452 | 2.555 | 2.059 | 2.338 | 265,781.655 | 9,720,993.217 |
| 6/26/20 | 2.343 | 2.512 | 2.149 | 2.458 | 314,724.713 | 10,211,023.469 |
| 6/25/20 | 2.378 | 2.771 | 2.245 | 2.357 | 299,741.954 | 9,780,477.115 |
| 6/24/20 | 2.547 | 2.572 | 2.245 | 2.375 | 215,685.346 | 9,845,834.317 |
| 6/23/20 | 2.546 | 2.801 | 2.344 | 2.555 | 298,983.708 | 10,577,521.143 |
| 6/22/20 | 2.292 | 2.555 | 2.121 | 2.552 | 308,588.829 | 10,557,509.03 |
| 6/21/20 | 2.148 | 2.337 | 2.087 | 2.274 | 268,733.716 | 9,397,617.657 |
| 6/20/20 | 2.357 | 2.526 | 1.981 | 2.144 | 227,065.037 | 8,850,321.033 |
| 6/19/20 | 2.312 | 2.74 | 2.273 | 2.363 | 320,345.883 | 9,744,014.979 |
| 6/18/20 | 2.064 | 2.354 | 2.024 | 2.309 | 293,961.676 | 9,513,886.049 |
| 6/17/20 | 2.076 | 2.157 | 1.85 | 2.064 | 272,665.603 | 8,493,141.585 |
| 6/16/20 | 1.893 | 2.108 | 1.853 | 2.076 | 265,542.058 | 8,535,483.729 |
| 6/15/20 | 1.833 | 2.044 | 1.762 | 1.886 | 228,397.706 | 7,747,042.68 |
| 6/14/20 | 1.723 | 1.885 | 1.712 | 1.824 | 252,810.777 | 7,482,669.558 |
| 6/13/20 | 1.699 | 1.905 | 1.66 | 1.752 | 244,707.067 | 7,179,928.205 |
| 6/12/20 | 1.323 | 1.874 | 1.297 | 1.723 | 223,582.753 | 7,052,714.891 |
| 6/11/20 | 1.419 | 1.492 | 1.285 | 1.324 | 193,814.778 | 5,413,024.764 |
| 6/10/20 | 1.372 | 1.461 | 1.338 | 1.391 | 196,457.4 | 5,683,116.837 |
| 6/9/20 | 1.265 | 1.53 | 1.206 | 1.384 | 219,135.42 | 5,650,217.032 |
| 6/8/20 | 1.337 | 1.356 | 1.167 | 1.284 | 176,856.516 | 5,234,728.895 |
| 6/7/20 | 1.367 | 1.425 | 1.282 | 1.345 | 177,458.422 | 5,479,471.341 |
| 6/6/20 | 1.395 | 1.466 | 1.317 | 1.367 | 202,799.936 | 5,561,461.799 |
| 6/5/20 | 1.299 | 1.47 | 1.289 | 1.395 | 187,598.156 | 5,671,155.372 |
| 6/4/20 | 1.369 | 1.394 | 1.279 | 1.299 | 195,615.603 | 5,274,746.549 |
| 6/3/20 | 1.402 | 1.42 | 1.324 | 1.388 | 168,636.41 | 5,629,415.874 |
| 6/2/20 | 1.467 | 1.519 | 1.355 | 1.402 | 215,406.48 | 5,679,047.015 |
| 6/1/20 | 1.322 | 1.523 | 1.292 | 1.461 | 127,765.886 | 5,913,360.503 |
| 5/31/20 | 1.356 | 1.392 | 1.263 | 1.323 | 182,053.2 | 5,348,025.2 |
| 5/30/20 | 1.417 | 1.473 | 1.324 | 1.355 | 209,517.128 | 5,471,402.519 |
| 5/29/20 | 1.549 | 1.734 | 1.39 | 1.417 | 156,616.271 | 5,718,222.248 |
| 5/28/20 | 1.382 | 1.612 | 1.303 | 1.578 | 208,209.261 | 6,360,486.668 |
| 5/27/20 | 1.332 | 1.489 | 1.323 | 1.332 | 200,632.49 | 5,362,533.459 |
| 5/26/20 | 1.325 | 1.411 | 1.304 | 1.332 | 199,452.709 | 5,354,362.887 |
| 5/25/20 | 1.345 | 1.393 | 1.294 | 1.325 | 194,332.199 | 5,319,904.949 |
| 5/24/20 | 1.533 | 1.567 | 1.327 | 1.332 | 183,511.722 | 5,341,348.889 |
| 5/23/20 | 1.517 | 1.566 | 1.392 | 1.519 | 201,614.305 | 6,081,715.218 |
| 5/22/20 | 1.415 | 1.649 | 1.384 | 1.506 | 194,546.538 | 6,021,758.852 |
| 5/21/20 | 1.436 | 1.542 | 1.369 | 1.441 | 205,530.445 | 5,754,314.972 |
| 5/20/20 | 1.515 | 1.524 | 1.409 | 1.463 | 194,033.453 | 5,835,540.179 |
| 5/19/20 | 1.526 | 1.541 | 1.441 | 1.488 | 219,301.028 | 5,926,958.566 |
| 5/18/20 | 1.502 | 1.599 | 1.456 | 1.515 | 221,038.268 | 6,024,798.304 |
| 5/17/20 | 1.444 | 1.565 | 1.418 | 1.485 | 228,193.076 | 5,898,758.278 |
| 5/16/20 | 1.362 | 1.471 | 1.334 | 1.443 | 191,784.814 | 5,725,880.274 |
| 5/15/20 | 1.448 | 1.494 | 1.34 | 1.363 | 208,835.938 | 5,398,827.496 |
| 5/14/20 | 1.452 | 1.572 | 1.405 | 1.448 | 215,297.432 | 5,731,981.888 |
| 5/13/20 | 1.471 | 1.53 | 1.348 | 1.452 | 210,282.2 | 5,737,619.776 |
| 5/12/20 | 1.286 | 1.528 | 1.269 | 1.442 | 204,647.393 | 5,691,800.642 |
| 5/11/20 | 1.412 | 1.427 | 1.213 | 1.339 | 189,477.151 | 5,278,087.367 |
