ZTX (ZTX) historical data and Live price

ZTX

ZTX

$ 0.008479 + 4.859 %

0.00000013 BTC

MARKET CAP
29.213 M

24H VOLUME
710.597 k

CIRC.SUPPLY
3.445 B

MAX SUPPLY
10 B

ZTX

USD

Rank693

1H 0.77 %

24H 4.86 %

7D -4.23 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.008	0.008	0.008	0.008	693,020.51	29,026,995.85
7/25/24	0.008	0.008	0.008	0.008	1,073,799.89	27,732,983.58
7/24/24	0.009	0.009	0.008	0.008	1,054,830.27	28,114,869.74
7/23/24	0.009	0.009	0.009	0.009	922,179.53	29,794,627.07
7/22/24	0.009	0.01	0.009	0.009	1,142,153.69	31,637,472.77
7/21/24	0.009	0.01	0.009	0.009	1,410,195.96	32,231,925.97
7/20/24	0.009	0.009	0.009	0.009	729,248.22	31,557,060.91
7/19/24	0.009	0.009	0.009	0.009	1,087,089.37	30,634,743.4
7/18/24	0.009	0.009	0.009	0.009	857,400.72	30,541,090.92
7/17/24	0.009	0.009	0.009	0.009	1,168,753.12	30,823,382.01
7/16/24	0.009	0.01	0.009	0.009	2,579,741.77	31,302,527.37
7/15/24	0.008	0.01	0.008	0.009	5,986,929.15	30,722,735.69
7/14/24	0.008	0.008	0.008	0.008	674,814.3	26,723,424.35
7/13/24	0.008	0.008	0.008	0.008	674,939.75	26,147,291.76
7/12/24	0.008	0.008	0.008	0.008	658,190.58	26,083,214.05
7/11/24	0.008	0.008	0.008	0.008	823,430.14	25,998,511.8
7/10/24	0.008	0.009	0.008	0.008	1,145,155.78	27,121,184.17
7/9/24	0.008	0.011	0.008	0.008	3,927,270.06	26,955,682.04
7/8/24	0.007	0.009	0.007	0.008	2,359,993.07	26,350,765.52
7/7/24	0.008	0.008	0.007	0.007	705,634.9	24,261,186.02
7/6/24	0.008	0.008	0.008	0.008	690,741.48	25,622,133.03
7/5/24	0.008	0.008	0.007	0.008	1,640,915.38	24,625,611.67
7/4/24	0.009	0.009	0.008	0.008	849,881.21	26,463,867.71
7/3/24	0.01	0.01	0.009	0.009	734,425.11	30,556,162.53
7/2/24	0.01	0.01	0.01	0.01	657,849.82	32,733,896.06
7/1/24	0.01	0.01	0.01	0.01	743,493.72	32,782,244.53
6/30/24	0.01	0.01	0.01	0.01	855,598	32,976,495.08
6/29/24	0.009	0.01	0.009	0.01	780,053.85	31,684,843.51
6/28/24	0.01	0.01	0.009	0.009	744,251.63	30,798,454.01
6/27/24	0.01	0.01	0.01	0.01	1,410,834.5	31,271,484.37
6/26/24	0.009	0.01	0.009	0.01	804,349.09	32,018,675.55
6/25/24	0.009	0.009	0.009	0.009	867,376.06	30,191,468.66
6/24/24	0.009	0.009	0.008	0.009	874,666.62	28,696,495.55
6/23/24	0.009	0.009	0.009	0.009	773,234.2	29,076,584.99
6/22/24	0.009	0.009	0.009	0.009	711,141.07	30,429,640.29
6/21/24	0.01	0.01	0.009	0.009	962,979.32	30,331,351.24
6/20/24	0.01	0.011	0.01	0.01	1,449,042.1	32,238,986.51
6/19/24	0.009	0.01	0.009	0.01	803,575.5	31,489,578.22
6/18/24	0.01	0.01	0.009	0.009	1,509,444.97	30,071,820.09
6/17/24	0.011	0.011	0.01	0.01	1,436,274.45	33,418,314.42
6/16/24	0.012	0.012	0.011	0.011	1,128,278.23	36,630,145.51
6/15/24	0.011	0.012	0.011	0.012	735,192.7	35,453,665.68
6/14/24	0.012	0.012	0.011	0.011	1,001,660.44	34,731,484.04
6/13/24	0.012	0.012	0.012	0.012	814,571.02	36,406,688.26
6/12/24	0.012	0.013	0.012	0.012	1,109,499.09	37,877,175.82
6/11/24	0.013	0.013	0.012	0.012	1,019,719.68	37,132,841.88
6/10/24	0.013	0.013	0.013	0.013	1,030,624.88	38,797,848.12
6/9/24	0.013	0.013	0.013	0.013	782,794.3	40,469,592.1
6/8/24	0.013	0.014	0.013	0.013	1,061,481.78	40,407,686.01
6/7/24	0.014	0.015	0.013	0.013	1,313,544.22	41,238,443.91
6/6/24	0.014	0.015	0.014	0.014	1,204,879.15	43,463,398.58
6/5/24	0.014	0.014	0.014	0.014	1,275,253.21	43,662,140.44
6/4/24	0.014	0.014	0.014	0.014	1,408,871.75	43,035,872.81
6/3/24	0.015	0.015	0.014	0.014	1,659,281.51	44,015,261.06
6/2/24	0.015	0.015	0.014	0.015	1,010,572.92	44,763,877.34
6/1/24	0.015	0.015	0.014	0.015	1,163,458.17	44,584,419.51
5/31/24	0.015	0.016	0.015	0.015	2,254,687.62	45,872,722.87
5/30/24	0.016	0.017	0.015	0.015	4,096,482.15	46,500,038.15
5/29/24	0.015	0.022	0.015	0.016	29,579,202.04	48,555,629.25
5/28/24	0.013	0.016	0.013	0.015	4,020,969.43	45,715,956.4
5/27/24	0.012	0.013	0.012	0.013	1,510,432.36	40,471,184.94
5/26/24	0.013	0.013	0.012	0.012	887,153.79	37,952,875.1
5/25/24	0.012	0.013	0.012	0.013	1,109,067.83	39,022,148.6
5/24/24	0.012	0.013	0.012	0.012	1,260,282.53	38,218,925.14
5/23/24	0.013	0.013	0.012	0.012	998,278.23	38,215,712.81
5/22/24	0.013	0.014	0.013	0.013	1,117,043.79	40,342,044.71
5/21/24	0.014	0.014	0.013	0.013	955,180.53	41,170,842.81
5/20/24	0.013	0.014	0.013	0.014	932,677.17	41,430,632.05
5/19/24	0.013	0.013	0.013	0.013	764,149.62	40,078,871.89
5/18/24	0.013	0.013	0.013	0.013	756,322.6	39,964,905.97
5/17/24	0.013	0.013	0.013	0.013	769,335.15	40,460,060.34
5/16/24	0.013	0.013	0.013	0.013	975,770.69	40,174,812.16
5/15/24	0.013	0.014	0.013	0.013	1,178,999.7	37,824,051.09
5/14/24	0.013	0.013	0.013	0.013	980,300.2	36,291,400.86
5/13/24	0.014	0.014	0.013	0.013	1,217,330.04	38,407,998.7
5/12/24	0.014	0.015	0.014	0.014	1,226,907.06	39,629,386.98
5/11/24	0.014	0.015	0.014	0.014	1,085,257.61	41,279,391.89
5/10/24	0.015	0.016	0.014	0.014	1,510,613.41	41,284,936.51

Similar Coins