Canada markets open in 4 hours 54 minutes

Zenon USD (ZNN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0401-0.0759 (-6.80%)
As of 08:33AM UTC. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.11001.11001.03181.04011.040116,054
Apr 25, 20241.11601.11601.09261.11001.11001,157
Apr 24, 20241.20951.22201.11601.11601.116012,775
Apr 23, 20241.20001.22111.20001.20951.20951,866
Apr 22, 20241.18011.20811.18011.20001.20002,797
Apr 21, 20241.18011.18011.18011.18011.1801-
Apr 20, 20241.15721.18011.14531.18011.18011,279
Apr 19, 20241.13301.15721.07961.15721.15725,826
Apr 18, 20241.10091.13301.09501.13301.13304,185
Apr 17, 20241.23911.23911.08041.10091.100923,999
Apr 16, 20241.09851.24651.07081.23911.239136,952
Apr 15, 20241.08771.15111.08771.09851.09853,965
Apr 14, 20241.00371.09131.00371.08771.087711,652
Apr 13, 20241.20011.20011.00371.00371.003710,363
Apr 12, 20241.28551.29681.20011.20011.20017,615
Apr 11, 20241.29551.29721.28081.28551.28551,567
Apr 10, 20241.31241.32671.29551.29551.29555,562
Apr 09, 20241.43531.43531.29511.31241.312414,857
Apr 08, 20241.30261.45461.28751.43531.435319,438
Apr 07, 20241.27411.30261.27411.30261.30262,596
Apr 06, 20241.23371.27411.22611.27411.27418,706
Apr 05, 20241.30561.30561.23371.23371.233714,164
Apr 04, 20241.26631.34011.24761.30561.305615,367
Apr 03, 20241.26731.27531.26091.26631.26634,311
Apr 02, 20241.34051.34321.26731.26731.267320,048
Apr 01, 20241.28041.34571.25151.34051.340527,378
Mar 31, 20241.40711.43531.27521.28041.280441,184
Mar 30, 20241.26971.44631.26971.40711.407143,383
Mar 29, 20241.22381.30801.21551.26971.269728,517
Mar 28, 20241.28181.30441.22191.22381.223816,146
Mar 27, 20241.33951.34311.28131.28181.28185,027
Mar 26, 20241.34881.43821.31391.33951.339580,225
Mar 25, 20241.10241.36611.10241.34881.348835,977
Mar 24, 20241.07931.10241.07241.10241.10242,416
Mar 23, 20240.99341.08060.99341.07931.079316,441
Mar 22, 20241.03671.05890.99340.99340.99341,896
Mar 21, 20241.09911.14841.03671.03671.036717,886
Mar 20, 20240.95071.09910.91381.09911.099129,462
Mar 19, 20241.08471.08470.93100.95070.950734,883
Mar 18, 20241.16621.18501.04451.08471.084726,350
Mar 17, 20241.12431.18171.11311.16621.166234,050
Mar 16, 20241.27771.29601.11711.12431.124333,633
Mar 15, 20241.34131.34131.20011.27771.277735,105
Mar 14, 20241.41641.43481.29941.34131.341351,397
Mar 13, 20241.37011.42211.37011.41641.416417,554
Mar 12, 20241.36841.37011.29501.37011.370129,550
Mar 11, 20241.27911.46491.27911.36841.368453,563
Mar 10, 20241.36701.36701.27911.27911.279111,174
Mar 09, 20241.33731.36701.33431.36701.367013,164
Mar 08, 20241.34681.36591.29011.33731.337328,312
Mar 07, 20241.44491.44491.31671.34681.346825,462
Mar 06, 20241.33651.46701.33651.44491.444913,761
Mar 05, 20241.38031.42611.32431.33651.336520,567
Mar 04, 20241.42341.46641.38031.38031.380312,731
Mar 03, 20241.37691.42341.37691.42341.42347,509
Mar 02, 20241.42061.42061.37691.37691.376912,000
Mar 01, 20241.40301.42061.37761.42061.42068,796
Feb 29, 20241.42351.51411.40301.40301.403020,345
Feb 28, 20241.30651.42351.30651.42351.423515,591
Feb 27, 20241.41591.41771.29201.30651.306539,443
Feb 26, 20241.46791.46791.40501.41591.415921,968
Feb 25, 20241.41861.49381.41711.46791.467921,167
Feb 24, 20241.36121.42531.36121.41861.418611,222
Feb 23, 20241.32221.36121.24321.36121.361232,144
Feb 22, 20241.48561.50281.32221.32221.322230,485
Feb 21, 20241.53511.53511.48561.48561.485614,742
Feb 20, 20241.55401.55841.46671.53511.535134,105
Feb 19, 20241.45031.55401.45031.55401.554020,065
Feb 18, 20241.43311.45711.43311.45031.45032,573
Feb 17, 20241.44551.48091.41371.43311.43313,544
Feb 16, 20241.48861.53231.43211.44551.445522,099
Feb 15, 20241.46521.49841.43731.48861.488615,534
Feb 14, 20241.26171.46521.26171.46521.465244,357
Feb 13, 20241.19641.26171.18261.26171.261715,268
Feb 12, 20241.16131.23321.15381.19641.196415,421
Feb 11, 20241.12601.17491.12601.16131.16138,268
Feb 10, 20241.13591.13591.10161.12601.12606,981
Feb 09, 20241.14331.15521.06411.13591.135940,292
Feb 08, 20241.14401.15361.14331.14331.14332,676
Feb 07, 20241.16891.17851.12841.14401.144024,303
Feb 06, 20241.18501.18811.14781.16891.168913,957
Feb 05, 20241.19921.20441.17461.18501.185012,471
Feb 04, 20241.15501.21031.13971.19921.199220,722
Feb 03, 20241.35271.35561.09411.15501.155069,739
Feb 02, 20241.44811.44811.35271.35271.352714,610
Feb 01, 20241.44601.45871.41861.44811.44815,542
Jan 31, 20241.53731.53731.44601.44601.44603,384
Jan 30, 20241.52011.53731.50201.53731.53736,139
Jan 29, 20241.34551.53451.33801.52011.520132,944
Jan 28, 20241.40391.40391.34551.34551.34557,457
Jan 27, 20241.40901.42261.40391.40391.40392,488
Jan 26, 20241.36631.44391.34421.40901.409035,770
Jan 25, 20241.42701.44811.36121.36631.366333,323
Jan 24, 20241.47281.47871.40201.42701.427017,290
Jan 23, 20241.55461.56241.44341.47281.472815,386
Jan 22, 20241.37821.70401.33331.55461.554678,004
Jan 21, 20241.40581.41351.37821.37821.37823,525
Jan 20, 20241.42741.43471.37361.40581.405817,406
Jan 19, 20241.48501.49361.38731.42741.427416,082
Jan 18, 20241.58801.58801.48501.48501.48508,535
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...