Zenon (ZNN) historical data and Live price

Zenon

ZNN

$ 2.32 + 2.055 %

0.00009503 BTC

MARKET CAP
14.682 M

24H VOLUME
19.438 k

CIRC.SUPPLY
6.331 M

MAX SUPPLY

ZNN

USD

Rank712

1H 0.87 %

24H 2.05 %

7D 18.15 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/11/22	2.217	2.377	2.216	2.277	14,827.12	14,413,651.17
8/10/22	2.21	2.292	2.131	2.217	13,401.68	14,033,961.01
8/9/22	2.166	2.24	2.112	2.211	9,182.47	13,996,479.63
8/8/22	2.156	2.259	2.143	2.165	6,634.78	13,706,749.84
8/7/22	2.072	2.195	1.951	2.156	26,003.23	13,650,694
8/6/22	1.968	2.113	1.945	2.072	25,626.08	13,115,642.25
8/5/22	2	2.025	1.955	1.967	4,967.53	12,450,758.27
8/4/22	1.954	2.153	1.942	1.999	23,877.36	12,656,951.15
8/3/22	1.963	2.019	1.929	1.955	7,038.98	12,373,615.72
8/2/22	2.029	2.037	1.913	1.963	16,454.24	12,429,308.07
8/1/22	2.03	2.072	1.98	2.029	10,928.9	12,847,184
7/31/22	2	2.083	1.998	2.03	22,198.76	12,849,478.77
7/30/22	2.148	2.151	1.993	2	52,628.71	12,662,886.71
7/29/22	2.019	2.205	1.968	2.148	56,592.37	13,598,582.92
7/28/22	1.953	2.038	1.9	2.019	22,226.43	12,781,403.62
7/26/22	1.821	1.874	1.702	1.855	58,329.94	11,746,642.95
7/25/22	1.937	1.937	1.81	1.821	41,546.12	11,526,628.55
7/24/22	1.852	2.002	1.819	1.937	54,506.82	12,260,181.03
7/23/22	1.812	1.976	1.805	1.852	22,074.65	11,724,990.11
7/22/22	1.846	1.88	1.794	1.812	23,058.74	11,472,686.77
7/21/22	2.046	2.051	1.804	1.845	18,855.06	11,677,239.59
7/20/22	2.064	2.148	2.022	2.046	33,889.7	12,950,704.74
7/19/22	1.975	2.083	1.912	2.064	32,753.83	13,066,400.46
7/18/22	1.839	1.995	1.839	1.975	22,124.43	12,502,826.08
7/17/22	1.938	1.996	1.824	1.839	9,354.43	11,643,641.3
7/16/22	1.857	1.958	1.814	1.938	4,239.85	12,270,568.51
7/15/22	1.867	1.882	1.831	1.857	4,415.73	11,755,618.21
7/14/22	1.813	1.894	1.792	1.867	21,899.5	11,822,450.99
7/13/22	1.677	1.829	1.61	1.813	33,989.38	11,476,150.03
7/12/22	1.656	1.719	1.622	1.677	72,641.66	10,616,980.68
7/11/22	1.884	1.918	1.653	1.656	81,463.66	10,485,152.28
7/10/22	2.033	2.043	1.779	1.884	23,982.13	11,929,411.12
7/9/22	2.016	2.062	1.994	2.033	3,153.11	12,870,594.19
7/8/22	2.035	2.096	1.986	2.016	27,955.74	12,764,718.92
7/7/22	2.125	2.258	2.03	2.035	39,594.9	12,882,089.04
7/6/22	2.024	2.216	2.005	2.125	28,936.19	13,450,413.05
7/5/22	2.074	2.146	1.975	2.025	16,399.91	12,818,866.94
7/4/22	1.999	2.074	1.966	2.074	11,923.52	13,130,145.23
7/3/22	1.993	2.016	1.923	1.999	13,648.61	12,652,585.14
7/2/22	2.007	2.022	1.928	1.993	28,650.93	12,618,720.15
7/1/22	1.933	2.037	1.889	2.007	100,420.27	12,703,357.62
6/30/22	1.915	1.969	1.765	1.933	129,154.88	12,238,646.96
6/29/22	2.126	2.257	1.913	1.915	75,538.42	12,126,525.15
6/28/22	2.177	2.279	2.047	2.126	91,477	13,458,809.33
6/27/22	2.277	2.334	2.06	2.177	128,342.86	13,782,052.57
6/26/22	2.33	2.415	2.157	2.277	93,972.96	14,417,638.93
6/25/22	2.421	2.421	2.259	2.33	72,366.62	14,747,922.01
6/24/22	2.288	2.453	2.263	2.421	117,746.16	15,325,190.73
6/23/22	2.07	2.349	2.063	2.288	140,387.61	14,481,745.07
6/22/22	2.218	2.437	1.972	2.07	72,397.85	13,103,251.17
6/21/22	2.148	2.268	2.12	2.218	26,213.8	14,040,534.6
6/20/22	2.341	2.354	2.077	2.148	29,919.82	13,601,570.99
6/19/22	2.022	2.395	1.942	2.341	33,308.66	14,820,950.08
6/18/22	2.109	2.188	1.913	2.022	60,537.79	12,802,606.59
6/17/22	2.122	2.372	2.097	2.109	144,669.82	13,350,675.44
6/16/22	2.548	2.637	2.053	2.122	187,471.32	13,431,307.14
6/15/22	2.223	2.601	1.945	2.548	128,580.8	16,132,313.62
6/14/22	2.476	2.521	2.02	2.223	122,051.53	14,073,538.9
6/13/22	2.808	2.814	2.34	2.476	66,156.01	15,676,889.81
6/12/22	3.113	3.147	2.75	2.808	44,634.1	17,777,698
6/11/22	3.362	3.419	2.94	3.113	52,622.52	19,709,679.39
6/10/22	3.316	3.445	3.215	3.362	67,183.14	21,281,800.35
6/9/22	3.14	3.426	3.121	3.316	56,201.16	20,990,849.83
6/8/22	3.436	3.486	3.14	3.14	77,196	19,876,117.35
6/7/22	3.582	3.688	3.247	3.436	88,392.4	21,752,343.36
6/6/22	3.602	3.831	3.475	3.582	68,856.81	22,678,429.34
6/5/22	3.589	3.768	3.445	3.602	24,955.79	22,805,330.74
6/4/22	3.653	3.67	3.577	3.589	26,414.23	22,723,531.95
6/3/22	3.708	3.806	3.522	3.653	46,190.06	23,123,877.01
6/2/22	3.297	3.725	3.285	3.708	40,349.4	23,472,968.01
6/1/22	3.544	3.576	3.254	3.297	62,861.01	20,873,877.69
5/31/22	3.888	3.915	3.478	3.544	151,235.96	22,438,684.25
5/30/22	3.531	3.908	3.397	3.888	146,273.47	24,611,291.12
5/29/22	3.16	3.566	3.059	3.531	54,586.09	22,352,569.46
5/28/22	3.136	3.228	3.065	3.16	61,147.87	20,007,253.02
5/27/22	3.483	3.544	3.057	3.145	114,296.16	19,907,946.33
5/26/22	3.573	3.638	3.092	3.483	94,272.26	22,049,657.84
5/25/22	3.466	3.806	3.441	3.573	47,270.36	22,618,994.38
5/24/22	3.186	3.515	3.152	3.466	37,107.83	21,941,337.84
5/23/22	3.427	3.458	3.178	3.186	39,959.19	20,170,370.85
5/22/22	3.372	3.617	3.337	3.427	35,986.06	21,694,621.25
5/21/22	3.381	3.438	3.309	3.372	99,203.25	21,345,622.05
5/20/22	3.547	3.847	3.236	3.381	164,670.84	21,401,219.82
5/19/22	3.246	3.719	3.244	3.547	101,669.22	22,455,047.05
5/18/22	3.557	3.589	3.246	3.246	67,767.83	20,550,475.24
5/17/22	3.397	3.767	3.373	3.557	123,218.77	22,516,589.16
5/16/22	3.433	3.878	3.249	3.397	95,763.12	21,508,290.44
5/15/22	3.502	3.579	3.349	3.433	113,097.62	21,736,525.05
5/14/22	3.685	3.716	3.254	3.502	191,069.23	22,171,941.36
5/13/22	4.007	4.866	3.655	3.685	264,018.16	23,330,125.79

Similar Coins