- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Zenon (ZNN) historical data and Live price
Zenon
ZNN$ 2.36 + 0.801 % 
0.0002284 BTC
0.0002284 BTC MARKET CAP
10.689 M
10.689 M
24H VOLUME
296.882 k
296.882 k
CIRC.SUPPLY
4.53 M
4.53 M
MAX SUPPLY
Rank458
1H -0.01 %
24H 0.80 %
7D 2.32 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 9/22/20 | 2.244 | 2.558 | 2.216 | 2.423 | 273,557.564 | 10,968,437.168 |
| 9/21/20 | 2.454 | 2.624 | 2.173 | 2.249 | 261,778.489 | 10,169,731.236 |
| 9/20/20 | 2.515 | 3.282 | 2.293 | 2.454 | 312,757.141 | 11,086,159.925 |
| 9/19/20 | 2.572 | 2.667 | 2.451 | 2.523 | 336,196.746 | 11,386,133.225 |
| 9/18/20 | 2.348 | 2.725 | 2.305 | 2.572 | 319,159.172 | 11,598,446.839 |
| 9/17/20 | 2.312 | 2.403 | 2.218 | 2.348 | 291,729.408 | 10,578,871.442 |
| 9/16/20 | 2.494 | 2.706 | 2.244 | 2.312 | 300,444.868 | 10,404,692.524 |
| 9/15/20 | 2.351 | 2.576 | 2.219 | 2.494 | 310,092.526 | 11,214,046.362 |
| 9/14/20 | 2.439 | 2.457 | 2.141 | 2.351 | 302,392.08 | 10,561,211.045 |
| 9/13/20 | 2.577 | 2.588 | 2.36 | 2.439 | 298,755.874 | 10,946,065.312 |
| 9/12/20 | 2.527 | 2.653 | 2.428 | 2.588 | 330,347.793 | 11,605,322.465 |
| 9/11/20 | 2.546 | 2.566 | 2.396 | 2.526 | 329,580.449 | 11,314,837.204 |
| 9/10/20 | 2.258 | 2.613 | 2.201 | 2.533 | 304,679.115 | 11,338,750.157 |
| 9/9/20 | 2.23 | 2.361 | 2.127 | 2.258 | 279,889.312 | 10,098,525.583 |
| 9/8/20 | 2.218 | 2.312 | 2.105 | 2.23 | 290,973.633 | 9,963,361.574 |
| 9/7/20 | 2.359 | 2.517 | 2.117 | 2.214 | 264,344.162 | 9,879,601.933 |
| 9/6/20 | 2.362 | 2.429 | 2.09 | 2.372 | 307,753.945 | 10,577,287.387 |
| 9/5/20 | 2.718 | 2.718 | 2.277 | 2.359 | 338,333.023 | 10,509,206.378 |
| 9/4/20 | 2.428 | 2.753 | 2.344 | 2.738 | 338,505.29 | 12,182,856.391 |
| 9/3/20 | 2.574 | 2.764 | 2.365 | 2.413 | 258,716.743 | 10,728,746.901 |
| 9/2/20 | 2.52 | 2.84 | 2.345 | 2.575 | 259,435.083 | 11,435,679.862 |
| 9/1/20 | 2.639 | 2.953 | 2.489 | 2.489 | 318,911.151 | 11,046,098.421 |
| 8/31/20 | 2.785 | 3.019 | 2.635 | 2.639 | 391,177.651 | 11,701,275.54 |
| 8/30/20 | 2.595 | 2.956 | 2.464 | 2.785 | 236,384.023 | 12,332,543.967 |
| 8/29/20 | 2.963 | 3.029 | 2.565 | 2.596 | 295,113.52 | 11,486,637.107 |
| 8/28/20 | 2.593 | 3.192 | 2.327 | 2.965 | 390,015.177 | 13,104,603.077 |
| 8/27/20 | 2.849 | 2.981 | 2.322 | 2.583 | 306,643.763 | 11,405,423.936 |
| 8/26/20 | 2.516 | 2.983 | 2.38 | 2.85 | 363,231.761 | 12,575,773.079 |
| 8/25/20 | 2.31 | 2.698 | 2.268 | 2.53 | 317,315.258 | 11,152,632.036 |
| 8/24/20 | 2.317 | 2.562 | 2.232 | 2.307 | 289,862.435 | 10,160,298.802 |
| 8/23/20 | 2.19 | 2.536 | 1.952 | 2.335 | 308,152.128 | 10,270,954.559 |
| 8/22/20 | 1.992 | 2.37 | 1.884 | 2.167 | 310,901.709 | 9,522,133.98 |
| 8/21/20 | 2.226 | 2.259 | 1.89 | 1.987 | 216,870.88 | 8,723,486.697 |
| 8/20/20 | 2.443 | 2.754 | 2.085 | 2.235 | 311,155.285 | 9,802,909.284 |
| 8/19/20 | 2.446 | 2.793 | 2.148 | 2.443 | 259,842.619 | 10,706,742.356 |
| 8/18/20 | 2.406 | 2.633 | 2.303 | 2.446 | 322,911.396 | 10,708,858.033 |
| 8/17/20 | 2.703 | 2.893 | 2.179 | 2.428 | 344,732.136 | 10,621,458.316 |
| 8/16/20 | 2.652 | 3.819 | 2.603 | 2.703 | 306,124.276 | 11,812,072.034 |
| 8/15/20 | 2.682 | 4.065 | 2.525 | 2.653 | 355,539.284 | 11,579,543.138 |
| 8/14/20 | 1.974 | 2.691 | 1.905 | 2.681 | 346,372.215 | 11,691,365.129 |
| 8/13/20 | 1.972 | 2.054 | 1.798 | 1.989 | 282,453.174 | 8,667,715.018 |
| 8/12/20 | 1.624 | 1.978 | 1.591 | 1.971 | 281,908.425 | 8,577,983.441 |
| 8/11/20 | 1.691 | 1.756 | 1.432 | 1.617 | 208,315.464 | 7,031,627.891 |
| 8/10/20 | 1.722 | 2.096 | 1.557 | 1.69 | 260,459.051 | 7,341,999.386 |
| 8/9/20 | 1.703 | 1.824 | 1.674 | 1.722 | 226,309.605 | 7,472,910.5 |
| 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 |
