Report issue
ZND ZND
ZND Price
Historical Data for ZND
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
17 Apr | $ 0.109 | $ 0.120 | $ 0.108 | $ 0.114 | $ 0.120 | +10.6% | $ 3,734,816 | +5.13% | $ 11,850,458 | +10.6% |
16 Apr | $ 0.103 | $ 0.111 | $ 0.101 | $ 0.106 | $ 0.109 | +5.30% | $ 3,552,613 | +50.6% | $ 10,716,335 | +5.00% |
15 Apr | $ 0.118 | $ 0.121 | $ 0.102 | $ 0.111 | $ 0.103 | -12.2% | $ 2,358,535 | +8.80% | $ 10,205,845 | -12.2% |
14 Apr | $ 0.109 | $ 0.124 | $ 0.109 | $ 0.115 | $ 0.118 | +7.48% | $ 2,167,860 | -32% | $ 11,624,047 | +7.93% |
13 Apr | $ 0.109 | $ 0.110 | $ 0.109 | $ 0.109 | $ 0.109 | +0.48% | $ 3,189,233 | -2.48% | $ 10,770,301 | +0.47% |
12 Apr | $ 0.112 | $ 0.112 | $ 0.109 | $ 0.110 | $ 0.109 | -2.67% | $ 3,270,271 | +14% | $ 10,719,497 | -2.66% |
11 Apr | $ 0.121 | $ 0.124 | $ 0.101 | $ 0.114 | $ 0.112 | -7.30% | $ 2,867,585 | -15.5% | $ 11,012,289 | -7.26% |
10 Apr | $ 0.125 | $ 0.125 | $ 0.120 | $ 0.123 | $ 0.121 | -3.76% | $ 3,392,228 | +19.2% | $ 11,874,081 | -2.87% |
9 Apr | $ 0.116 | $ 0.130 | $ 0.111 | $ 0.120 | $ 0.125 | +8.12% | $ 2,846,606 | -1.60% | $ 12,224,909 | +7.94% |
8 Apr | $ 0.109 | $ 0.116 | $ 0.109 | $ 0.113 | $ 0.116 | +6.16% | $ 2,892,770 | +5.40% | $ 11,326,061 | +6.16% |
7 Apr | $ 0.122 | $ 0.123 | $ 0.100 | $ 0.114 | $ 0.109 | -10.6% | $ 2,744,642 | -2.58% | $ 10,668,982 | -10.6% |
6 Apr | $ 0.137 | $ 0.137 | $ 0.122 | $ 0.130 | $ 0.122 | -10.7% | $ 2,817,206 | +20% | $ 11,939,526 | -10.7% |
5 Apr | $ 0.153 | $ 0.154 | $ 0.130 | $ 0.144 | $ 0.137 | -10.6% | $ 2,347,286 | -36% | $ 13,362,817 | -10.6% |
4 Apr | $ 0.138 | $ 0.171 | $ 0.134 | $ 0.149 | $ 0.153 | +11.1% | $ 3,667,736 | +17.4% | $ 14,953,151 | +11.2% |
3 Apr | $ 0.157 | $ 0.157 | $ 0.132 | $ 0.146 | $ 0.138 | -12% | $ 3,124,190 | -6.27% | $ 13,450,796 | -10.5% |
2 Apr | $ 0.185 | $ 0.214 | $ 0.143 | $ 0.175 | $ 0.157 | -15.1% | $ 3,333,144 | +22.3% | $ 15,024,500 | -15.2% |
1 Apr | $ 0.182 | $ 0.185 | $ 0.178 | $ 0.183 | $ 0.185 | +1.42% | $ 2,724,470 | -5.29% | $ 17,713,295 | +1.42% |
31 Mar | $ 0.166 | $ 0.182 | $ 0.166 | $ 0.174 | $ 0.182 | +10.1% | $ 2,876,556 | -7.29% | $ 17,465,395 | +25% |
30 Mar | $ 0.169 | $ 0.169 | $ 0.164 | $ 0.167 | $ 0.166 | -1.83% | $ 3,102,652 | -19.4% | $ 13,974,236 | -1.84% |
29 Mar | $ 0.197 | $ 0.202 | $ 0.168 | $ 0.184 | $ 0.169 | -14.2% | $ 3,850,570 | -6.47% | $ 14,235,922 | -14.2% |
28 Mar | $ 0.206 | $ 0.207 | $ 0.195 | $ 0.201 | $ 0.197 | -4.31% | $ 4,117,001 | -17.7% | $ 16,597,909 | -4.05% |
27 Mar | $ 0.216 | $ 0.217 | $ 0.201 | $ 0.210 | $ 0.205 | -5.20% | $ 5,000,065 | +20.9% | $ 17,298,662 | -5.20% |
26 Mar | $ 0.215 | $ 0.219 | $ 0.208 | $ 0.215 | $ 0.216 | +0.49% | $ 4,135,973 | -17.2% | $ 18,246,740 | +0.18% |
25 Mar | $ 0.180 | $ 0.237 | $ 0.179 | $ 0.203 | $ 0.216 | +20.3% | $ 4,994,880 | +4.13% | $ 18,213,512 | +21% |
24 Mar | $ 0.131 | $ 0.179 | $ 0.131 | $ 0.155 | $ 0.179 | +36.5% | $ 4,796,921 | +43.6% | $ 15,055,678 | +36.5% |
23 Mar | $ 0.136 | $ 0.136 | $ 0.122 | $ 0.131 | $ 0.131 | -3.68% | $ 3,339,990 | +27% | $ 11,030,344 | -3.69% |
22 Mar | $ 0.163 | $ 0.163 | $ 0.133 | $ 0.149 | $ 0.136 | -16.7% | $ 2,630,778 | -7.73% | $ 11,453,403 | -16.7% |
21 Mar | $ 0.178 | $ 0.188 | $ 0.162 | $ 0.173 | $ 0.163 | -8.50% | $ 2,851,080 | -34.9% | $ 13,748,824 | -6.55% |
20 Mar | $ 0.205 | $ 0.211 | $ 0.174 | $ 0.192 | $ 0.178 | -13.3% | $ 4,378,999 | -10.4% | $ 14,712,840 | -13.3% |
19 Mar | $ 0.208 | $ 0.210 | $ 0.179 | $ 0.201 | $ 0.205 | -1.41% | $ 4,884,657 | +9.83% | $ 16,969,920 | -1.41% |
18 Mar | $ 0.205 | $ 0.212 | $ 0.200 | $ 0.206 | $ 0.208 | +1.60% | $ 4,447,269 | -4.44% | $ 17,211,852 | +1.70% |
17 Mar | $ 0.205 | $ 0.206 | $ 0.201 | $ 0.204 | $ 0.205 | +0.07% | $ 4,653,745 | 0% | $ 16,923,967 | 0% |