Zenon (ZNN) historical data and Live price

Zenon

ZNN

$ 10.03 -12.531 %

0.00025799 BTC

MARKET CAP
56.756 M

24H VOLUME
567.859 k

CIRC.SUPPLY
5.66 M

MAX SUPPLY

ZNN

USD

Rank425

1H 1.29 %

24H -12.53 %

7D -4.50 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/16/21	10.154	11.762	10.03	10.821	636,572.9	61,229,895.03
6/15/21	10.056	11.079	8.449	10.174	601,922.97	57,529,132.77
6/14/21	10.744	10.975	8.822	10.049	551,968.09	56,776,181.48
6/13/21	9.174	10.743	8.945	10.743	547,381.9	60,653,115.69
6/12/21	10.468	10.468	8.68	9.163	480,820.78	51,692,492.28
6/11/21	10.495	10.801	9.169	10.451	548,007.03	58,917,273.99
6/10/21	10.654	11.005	10.187	10.492	544,999.72	59,106,041.35
6/9/21	9.602	10.747	7.934	10.639	648,732.46	59,886,068.51
6/7/21	9.183	10.327	8.304	8.326	508,358.35	46,795,886.31
6/6/21	9.348	9.534	8.478	9.188	552,806.22	51,601,365.3
6/5/21	10.071	10.989	9.084	9.347	547,583.65	52,455,990.33
6/4/21	9.534	10.517	8.231	10.076	563,723.45	56,500,793.05
6/3/21	11.491	12.782	9.145	9.525	588,618.93	53,373,567.32
6/2/21	10.286	11.559	8.909	11.494	652,103.17	64,356,728.47
6/1/21	10.482	11.35	9.555	10.281	637,201.81	57,521,645.07
5/31/21	9.426	10.596	9.054	10.477	513,275.85	58,573,119.7
5/30/21	9.032	10.641	8.825	9.431	562,070.01	52,688,655.28
5/29/21	8.944	10.508	8.862	9.026	532,331.01	50,384,365.73
5/28/21	11.087	11.13	8.73	8.939	567,285.19	49,860,787.64
5/27/21	11.411	11.866	10.062	11.086	666,062.2	61,789,347.93
5/26/21	10.388	12.036	10.268	11.418	496,969.52	63,594,324.63
5/25/21	11.461	13.247	9.487	10.363	615,561.46	57,676,163.38
5/24/21	9.601	11.993	8.847	11.445	626,597.57	63,648,690.86
5/23/21	12.032	12.256	8.541	9.616	595,608.09	53,432,007.76
5/22/21	11.846	12.915	10.527	12.025	600,969.12	66,771,378.48
5/21/21	14.552	14.552	10.619	11.843	675,331.9	65,711,888.05
4/26/21	17.368	20.91	17.022	20.701	1,334,356.97	112,664,005.4
4/25/21	17.251	18.976	16.89	17.366	1,054,742.5	94,438,746.42
4/24/21	18.818	19.438	16.841	17.254	953,453.53	93,758,547.41
4/23/21	18.405	19.243	15.761	18.818	1,127,931.2	102,176,520.55
4/22/21	18.274	19.299	16.656	18.419	847,783.2	99,928,249.24
4/21/21	20.75	20.858	18.085	18.271	807,817.45	99,050,743.24
4/20/21	18.493	20.818	17.105	20.73	1,143,774.8	112,291,793.34
4/19/21	18.697	21.868	16.468	18.508	1,107,031.32	100,174,310.84
4/18/21	19.668	20.134	16.376	18.695	1,050,302.28	101,111,282.63
4/17/21	21.428	22.229	19.4	19.681	1,054,180.15	106,356,899.7
4/16/21	21.525	22.066	19.329	21.454	1,254,667.8	115,849,506.41
4/15/21	21.644	22.513	19.164	21.515	610,773.64	116,088,678.76
4/14/21	20.164	22.912	18.129	21.632	1,284,412.42	116,626,561.31
4/13/21	20.346	21.473	18.277	20.158	957,193.68	108,594,745.69
4/12/21	20.411	22.003	18.049	20.359	1,199,419.23	109,592,803.9
4/11/21	21.342	22.092	19.459	20.412	1,223,627.02	109,789,746.97
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

Similar Coins