Report issue
Szn SZN
SZN Price
Historical Data for Szn
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
27 Apr | $ 0.000466 | $ 0.000673 | $ 0.000466 | $ 0.000559 | $ 0.000632 | +35.8% | $ 3,924,041 | -18.4% | $ 632,491 | +35.8% |
26 Apr | $ 0.000419 | $ 0.000466 | $ 0.000416 | $ 0.000442 | $ 0.000466 | +11.3% | $ 4,808,991 | -6.46% | $ 465,832 | +11.2% |
25 Apr | $ 0.000473 | $ 0.000477 | $ 0.000418 | $ 0.000447 | $ 0.000419 | -11.5% | $ 5,141,112 | +30.1% | $ 419,026 | -11.6% |
24 Apr | $ 0.000502 | $ 0.000502 | $ 0.000443 | $ 0.00048 | $ 0.000474 | -5.53% | $ 3,951,547 | -20.4% | $ 473,991 | -5.53% |
23 Apr | $ 0.000479 | $ 0.000521 | $ 0.000472 | $ 0.000494 | $ 0.000502 | +4.77% | $ 4,966,600 | +15.1% | $ 501,744 | +4.73% |
22 Apr | $ 0.000502 | $ 0.000504 | $ 0.000459 | $ 0.000486 | $ 0.000479 | -4.57% | $ 4,315,866 | +3.28% | $ 479,062 | -4.59% |
21 Apr | $ 0.000515 | $ 0.000524 | $ 0.000495 | $ 0.000509 | $ 0.000502 | -2.54% | $ 4,178,845 | +70.3% | $ 502,112 | -2.72% |
20 Apr | $ 0.000487 | $ 0.000548 | $ 0.000481 | $ 0.000508 | $ 0.000516 | +6.00% | $ 2,453,388 | +21.4% | $ 516,178 | +5.09% |
19 Apr | $ 0.000583 | $ 0.000583 | $ 0.000465 | $ 0.00053 | $ 0.000491 | -15.7% | $ 2,021,678 | -13.8% | $ 491,186 | -15.7% |
18 Apr | $ 0.000591 | $ 0.000606 | $ 0.000551 | $ 0.000583 | $ 0.000583 | -1.38% | $ 2,345,753 | -22% | $ 582,852 | -1.54% |
17 Apr | $ 0.000624 | $ 0.000626 | $ 0.000567 | $ 0.000602 | $ 0.000592 | -5.17% | $ 3,006,664 | -17.7% | $ 591,976 | -5.17% |
16 Apr | $ 0.000706 | $ 0.000708 | $ 0.000616 | $ 0.000664 | $ 0.000624 | -11.6% | $ 3,655,236 | +9.60% | $ 624,259 | -11.4% |
15 Apr | $ 0.000772 | $ 0.000783 | $ 0.000689 | $ 0.000737 | $ 0.000705 | -8.64% | $ 3,335,166 | +18.1% | $ 704,941 | -8.54% |
14 Apr | $ 0.000928 | $ 0.000938 | $ 0.000765 | $ 0.00085 | $ 0.000771 | -17% | $ 2,822,873 | -7.73% | $ 770,743 | -16.9% |
13 Apr | $ 0.00094 | $ 0.00095 | $ 0.000899 | $ 0.000929 | $ 0.000927 | -1.34% | $ 3,059,373 | +15.2% | $ 927,482 | -1.40% |
12 Apr | $ 0.0010 | $ 0.00102 | $ 0.000921 | $ 0.000969 | $ 0.000941 | -5.92% | $ 2,656,856 | -28.2% | $ 940,687 | -5.75% |
11 Apr | $ 0.000965 | $ 0.00102 | $ 0.000965 | $ 0.000987 | $ 0.000998 | +3.48% | $ 3,700,367 | -18.2% | $ 998,120 | +4.36% |
10 Apr | $ 0.00102 | $ 0.00103 | $ 0.000933 | $ 0.000986 | $ 0.000956 | -6.62% | $ 4,525,557 | -26.7% | $ 956,381 | -6.68% |
9 Apr | $ 0.000983 | $ 0.00105 | $ 0.000882 | $ 0.000986 | $ 0.00102 | +4.31% | $ 6,176,003 | +73.6% | $ 1,024,885 | +4.31% |
8 Apr | $ 0.00098 | $ 0.00109 | $ 0.000943 | $ 0.000999 | $ 0.000983 | +0.23% | $ 3,557,656 | -58.1% | $ 982,564 | +0.23% |
7 Apr | $ 0.000981 | $ 0.00107 | $ 0.000885 | $ 0.000979 | $ 0.00098 | -0.06% | $ 8,490,604 | +135.4% | $ 980,267 | -0.05% |
6 Apr | $ 0.0012 | $ 0.0012 | $ 0.000973 | $ 0.00109 | $ 0.000981 | -18.4% | $ 3,606,543 | +97.5% | $ 980,767 | -18.4% |
5 Apr | $ 0.00124 | $ 0.0013 | $ 0.0012 | $ 0.00124 | $ 0.0012 | -3.38% | $ 1,826,353 | -56.7% | $ 1,201,937 | -3.41% |
4 Apr | $ 0.00111 | $ 0.0015 | $ 0.00111 | $ 0.00124 | $ 0.00124 | +11.9% | $ 4,215,390 | +27.7% | $ 1,244,372 | +11.7% |
3 Apr | $ 0.00147 | $ 0.00148 | $ 0.00103 | $ 0.00127 | $ 0.00111 | -24.2% | $ 3,300,774 | -41.1% | $ 1,113,601 | -24.2% |
2 Apr | $ 0.0015 | $ 0.00158 | $ 0.00135 | $ 0.00148 | $ 0.00147 | -2.14% | $ 5,600,369 | +88.2% | $ 1,469,564 | -2.14% |
1 Apr | $ 0.00189 | $ 0.00197 | $ 0.00145 | $ 0.0017 | $ 0.0015 | -20.5% | $ 2,975,672 | -22.6% | $ 1,501,645 | -20.5% |
31 Mar | $ 0.00166 | $ 0.00201 | $ 0.00161 | $ 0.00179 | $ 0.00189 | +13.9% | $ 3,845,656 | +17.2% | $ 1,889,322 | +13.9% |
30 Mar | $ 0.00189 | $ 0.00222 | $ 0.00156 | $ 0.00183 | $ 0.00166 | -12.3% | $ 3,281,808 | -30.5% | $ 1,659,091 | -7.84% |
29 Mar | $ 0.00183 | $ 0.00211 | $ 0.00126 | $ 0.00175 | $ 0.0018 | -1.83% | $ 4,720,889 | -21.5% | $ 1,800,303 | -1.78% |
28 Mar | $ 0.00189 | $ 0.0021 | $ 0.00161 | $ 0.00186 | $ 0.00183 | -2.91% | $ 6,015,233 | +7.84% | $ 1,832,876 | -3.59% |
27 Mar | $ 0.00273 | $ 0.00275 | $ 0.0019 | $ 0.00232 | $ 0.0019 | -30.3% | $ 5,577,695 | 0% | $ 1,901,070 | 0% |