- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Zenon (ZNN) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/18/23 | 0.717 | 0.718 | 0.669 | 0.672 | 141.46 | 4,254,551.33 |
| 6/17/23 | 0.725 | 0.731 | 0.698 | 0.717 | 15.18 | 4,540,757.07 |
| 6/16/23 | 0.71 | 0.8 | 0.685 | 0.725 | 681.16 | 4,592,480.68 |
| 6/15/23 | 1.197 | 1.197 | 0.568 | 0.71 | 6,832.29 | 4,496,607.78 |
| 6/14/23 | 1.197 | 1.197 | 1.197 | 1.197 | 0 | 7,575,520.04 |
| 6/13/23 | 1.17 | 1.206 | 1.146 | 1.197 | 4.28 | 7,575,200.13 |
| 6/12/23 | 1.17 | 1.17 | 1.17 | 1.17 | 0 | 7,407,553.91 |
| 6/11/23 | 1.17 | 1.17 | 1.17 | 1.17 | 0 | 7,407,553.91 |
| 6/10/23 | 1.276 | 1.276 | 1.139 | 1.17 | 0 | 7,407,553.91 |
| 6/9/23 | 1.304 | 1.32 | 1.274 | 1.276 | 99.21 | 8,079,744.22 |
| 6/8/23 | 1.287 | 1.332 | 1.279 | 1.304 | 131.53 | 8,254,352.64 |
| 6/7/23 | 1.434 | 1.435 | 1.268 | 1.287 | 268.68 | 8,149,387.14 |
| 6/6/23 | 1.431 | 1.435 | 1.279 | 1.435 | 384.78 | 9,082,101.37 |
| 6/5/23 | 1.451 | 1.451 | 1.427 | 1.431 | 0 | 9,056,262.19 |
| 6/4/23 | 1.273 | 1.462 | 1.273 | 1.451 | 518.5 | 9,188,070.03 |
| 6/3/23 | 1.278 | 1.278 | 1.27 | 1.273 | 0 | 8,058,998.04 |
| 6/2/23 | 1.3 | 1.315 | 1.276 | 1.278 | 91.99 | 8,088,077.41 |
| 6/1/23 | 1.402 | 1.405 | 1.299 | 1.3 | 110.15 | 8,232,294.06 |
| 5/31/23 | 1.41 | 1.41 | 1.376 | 1.403 | 7.02 | 8,879,645.67 |
| 5/30/23 | 1.397 | 1.622 | 1.395 | 1.41 | 23.15 | 8,926,675.51 |
| 5/29/23 | 1.415 | 1.444 | 1.392 | 1.397 | 5,064.21 | 8,845,207.67 |
| 5/28/23 | 1.381 | 1.424 | 1.378 | 1.415 | 6,000.22 | 8,958,285.29 |
| 5/27/23 | 1.297 | 1.406 | 1.25 | 1.38 | 7,618.5 | 8,738,417.12 |
| 5/26/23 | 1.235 | 1.341 | 1.224 | 1.297 | 1,808.79 | 8,209,045.02 |
| 5/25/23 | 1.173 | 1.244 | 1.16 | 1.235 | 3,340.22 | 7,816,514.18 |
| 5/24/23 | 1.376 | 1.376 | 1.165 | 1.173 | 7,105.71 | 7,423,889.41 |
| 5/23/23 | 1.239 | 1.38 | 1.239 | 1.375 | 20,432.73 | 8,707,553.9 |
| 5/22/23 | 1.74 | 1.743 | 1.239 | 1.239 | 6,547.47 | 7,845,618.54 |
| 5/20/23 | 1.9 | 1.901 | 1.583 | 1.587 | 2,929.74 | 10,045,333.16 |
| 5/18/23 | 1.701 | 1.986 | 1.672 | 1.672 | 3,685.1 | 10,584,303.27 |
| 5/17/23 | 1.95 | 2.113 | 1.671 | 1.701 | 5,433.63 | 10,770,576.48 |
| 5/16/23 | 1.311 | 2.001 | 1.311 | 1.95 | 6,592.47 | 12,345,977.55 |
| 5/15/23 | 1.343 | 1.359 | 1.308 | 1.31 | 849.7 | 8,296,303.77 |
| 5/14/23 | 1.653 | 1.68 | 1.317 | 1.343 | 6,831.59 | 8,499,744.47 |
| 5/13/23 | 1.795 | 1.804 | 0.844 | 1.653 | 20,576.48 | 10,463,757.55 |
| 5/12/23 | 1.786 | 1.902 | 1.76 | 1.795 | 6,676.95 | 11,365,329.68 |
| 5/11/23 | 1.673 | 1.982 | 1.659 | 1.786 | 7,472.07 | 11,305,447.36 |
| 5/10/23 | 1.716 | 1.723 | 1.64 | 1.672 | 4,536.96 | 10,587,216.83 |
| 5/9/23 | 1.834 | 1.843 | 1.232 | 1.716 | 4,791.68 | 10,863,539.04 |
| 5/8/23 | 1.897 | 2.032 | 1.808 | 1.834 | 9,432.58 | 11,607,990.39 |
| 5/7/23 | 1.817 | 1.922 | 1.73 | 1.897 | 12,765.18 | 12,007,123.52 |
| 5/6/23 | 1.879 | 1.951 | 1.739 | 1.817 | 16,786.42 | 11,505,256.55 |
| 5/5/23 | 1.972 | 2.062 | 1.781 | 1.879 | 44,444.72 | 11,893,483.33 |
| 5/4/23 | 1.84 | 2.022 | 1.778 | 1.972 | 20,244.82 | 12,486,020.67 |
| 5/3/23 | 1.78 | 1.994 | 1.474 | 1.84 | 14,634.16 | 11,646,049.35 |
| 5/2/23 | 1.755 | 1.955 | 1.423 | 1.779 | 24,173 | 11,264,951.69 |
| 5/1/23 | 2.369 | 2.431 | 1.687 | 1.754 | 7,553.22 | 11,103,929.34 |
| 4/30/23 | 2.64 | 2.643 | 2.358 | 2.37 | 4,182.03 | 15,001,159.35 |
| 4/29/23 | 2.597 | 2.649 | 2.457 | 2.64 | 4,194.41 | 16,714,566.02 |
| 4/28/23 | 2.706 | 2.83 | 2.354 | 2.597 | 9,396.23 | 16,444,081.7 |
| 4/27/23 | 2.696 | 2.741 | 2.576 | 2.707 | 22,319.37 | 17,135,723.53 |
| 4/26/23 | 3.011 | 3.021 | 2.338 | 2.696 | 10,527.12 | 17,070,425.64 |
| 4/25/23 | 2.726 | 3.568 | 2.721 | 3.011 | 19,609.1 | 19,060,528.77 |
| 4/24/23 | 2.487 | 3.879 | 2.444 | 2.726 | 24,896.76 | 17,256,921.76 |
| 4/23/23 | 3.529 | 4.511 | 2.245 | 2.487 | 29,618.21 | 15,747,634.98 |
| 4/22/23 | 2.634 | 4.535 | 2.362 | 3.529 | 15,508.08 | 22,344,145.32 |
| 4/21/23 | 2.371 | 3.219 | 1.884 | 2.634 | 14,341.86 | 16,675,033.09 |
| 4/20/23 | 2.321 | 3.084 | 2.003 | 2.371 | 6,728.89 | 15,007,528.1 |
| 4/19/23 | 2.463 | 2.588 | 1.928 | 2.321 | 6,526.86 | 14,692,769.39 |
| 4/18/23 | 2.424 | 2.841 | 2.386 | 2.463 | 4,475.32 | 15,592,585.24 |
| 4/17/23 | 2.156 | 3.06 | 1.859 | 2.362 | 18,187.7 | 14,950,885.78 |
| 4/16/23 | 1.993 | 2.589 | 1.976 | 2.156 | 9,023.68 | 13,648,231.33 |
| 4/15/23 | 1.981 | 2.008 | 1.786 | 1.993 | 12,975.89 | 12,614,136.55 |
| 4/14/23 | 1.821 | 2.086 | 1.82 | 1.982 | 2,962.43 | 12,544,870.48 |
| 4/13/23 | 1.858 | 1.865 | 1.813 | 1.821 | 3,303.65 | 11,528,463.1 |
| 4/12/23 | 1.451 | 2.02 | 1.45 | 1.858 | 38,370.29 | 11,759,950.12 |
| 4/11/23 | 1.603 | 2.239 | 1.309 | 1.451 | 18,861.58 | 9,187,247 |
| 4/10/23 | 1.241 | 1.603 | 1.24 | 1.603 | 3,720.31 | 10,148,656.75 |
| 4/9/23 | 1.151 | 1.241 | 1.15 | 1.241 | 2,759.92 | 7,853,615.06 |
| 4/8/23 | 1.141 | 1.674 | 1.141 | 1.151 | 2,733.68 | 7,283,858.42 |
| 4/7/23 | 1.09 | 1.141 | 1.082 | 1.141 | 2,114.82 | 7,222,010.08 |
| 4/6/23 | 1.092 | 1.743 | 1.09 | 1.09 | 2,945.46 | 6,903,520.34 |
| 4/5/23 | 1.09 | 1.178 | 1.09 | 1.092 | 997.96 | 6,913,415.25 |
| 4/4/23 | 1.091 | 1.186 | 1.09 | 1.09 | 2,822.66 | 6,902,348.53 |
| 4/3/23 | 1.091 | 1.093 | 1.091 | 1.091 | 4,620.62 | 6,906,823.97 |
| 4/2/23 | 1.18 | 1.192 | 1.09 | 1.091 | 5,575.58 | 6,908,357.96 |
| 3/31/23 | 1.19 | 1.93 | 1.08 | 1.911 | 5,480.87 | 12,095,515.12 |
| 3/30/23 | 1.058 | 2.019 | 1.058 | 1.19 | 900.95 | 7,534,866.11 |
| 3/29/23 | 1.22 | 1.22 | 1.058 | 1.058 | 9,299.28 | 6,700,451.25 |
| 3/28/23 | 1.195 | 1.221 | 1.055 | 1.22 | 20,905.22 | 7,726,175.99 |
| 3/27/23 | 2.366 | 2.385 | 1.01 | 1.195 | 20,105.86 | 7,565,673.86 |
| 3/26/23 | 1.351 | 2.378 | 1.231 | 2.367 | 8,469.51 | 14,984,683.29 |
| 3/25/23 | 1.246 | 2.224 | 1.231 | 1.351 | 3,137.73 | 8,553,408.74 |
| 3/24/23 | 1.241 | 1.402 | 1.233 | 1.246 | 2,509.12 | 7,885,707.91 |
| 3/23/23 | 2.119 | 2.651 | 1.241 | 1.241 | 17,941.69 | 7,858,353.5 |
| 3/22/23 | 2.107 | 2.781 | 2.068 | 2.129 | 17,971.08 | 13,475,420.4 |
| 3/21/23 | 1.343 | 2.162 | 1.341 | 2.108 | 14,612.3 | 13,343,512.1 |
| 3/20/23 | 1.512 | 1.513 | 1.342 | 1.342 | 21,371.8 | 8,498,905.61 |
| 3/19/23 | 1.504 | 1.554 | 1.403 | 1.512 | 25,797.69 | 9,574,865.62 |
| 3/18/23 | 1.731 | 1.731 | 1.404 | 1.504 | 31,827.13 | 9,519,200.71 |
