Zenon USD (ZNN-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:46PM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.2095 | 1.2220 | 1.2095 | 1.2220 | 1.2220 | 2,184 |
| 23 Apr 2024 | 1.2000 | 1.2211 | 1.2000 | 1.2095 | 1.2095 | 1,866 |
| 22 Apr 2024 | 1.1801 | 1.2081 | 1.1801 | 1.2000 | 1.2000 | 2,797 |
| 21 Apr 2024 | 1.1801 | 1.1801 | 1.1801 | 1.1801 | 1.1801 | - |
| 20 Apr 2024 | 1.1572 | 1.1801 | 1.1453 | 1.1801 | 1.1801 | 1,279 |
| 19 Apr 2024 | 1.1330 | 1.1572 | 1.0796 | 1.1572 | 1.1572 | 5,826 |
| 18 Apr 2024 | 1.1009 | 1.1330 | 1.0950 | 1.1330 | 1.1330 | 4,185 |
| 17 Apr 2024 | 1.2391 | 1.2391 | 1.0804 | 1.1009 | 1.1009 | 23,999 |
| 16 Apr 2024 | 1.0985 | 1.2465 | 1.0708 | 1.2391 | 1.2391 | 36,952 |
| 15 Apr 2024 | 1.0877 | 1.1511 | 1.0877 | 1.0985 | 1.0985 | 3,965 |
| 14 Apr 2024 | 1.0037 | 1.0913 | 1.0037 | 1.0877 | 1.0877 | 11,652 |
| 13 Apr 2024 | 1.2001 | 1.2001 | 1.0037 | 1.0037 | 1.0037 | 10,363 |
| 12 Apr 2024 | 1.2855 | 1.2968 | 1.2001 | 1.2001 | 1.2001 | 7,615 |
| 11 Apr 2024 | 1.2955 | 1.2972 | 1.2808 | 1.2855 | 1.2855 | 1,567 |
| 10 Apr 2024 | 1.3124 | 1.3267 | 1.2955 | 1.2955 | 1.2955 | 5,562 |
| 09 Apr 2024 | 1.4353 | 1.4353 | 1.2951 | 1.3124 | 1.3124 | 14,857 |
| 08 Apr 2024 | 1.3026 | 1.4546 | 1.2875 | 1.4353 | 1.4353 | 19,438 |
| 07 Apr 2024 | 1.2741 | 1.3026 | 1.2741 | 1.3026 | 1.3026 | 2,596 |
| 06 Apr 2024 | 1.2337 | 1.2741 | 1.2261 | 1.2741 | 1.2741 | 8,706 |
| 05 Apr 2024 | 1.3056 | 1.3056 | 1.2337 | 1.2337 | 1.2337 | 14,164 |
| 04 Apr 2024 | 1.2663 | 1.3401 | 1.2476 | 1.3056 | 1.3056 | 15,367 |
| 03 Apr 2024 | 1.2673 | 1.2753 | 1.2609 | 1.2663 | 1.2663 | 4,311 |
| 02 Apr 2024 | 1.3405 | 1.3432 | 1.2673 | 1.2673 | 1.2673 | 20,048 |
| 01 Apr 2024 | 1.2804 | 1.3457 | 1.2515 | 1.3405 | 1.3405 | 27,378 |
| 31 Mar 2024 | 1.4071 | 1.4353 | 1.2752 | 1.2804 | 1.2804 | 41,184 |
| 30 Mar 2024 | 1.2697 | 1.4463 | 1.2697 | 1.4071 | 1.4071 | 43,383 |
| 29 Mar 2024 | 1.2238 | 1.3080 | 1.2155 | 1.2697 | 1.2697 | 28,517 |
| 28 Mar 2024 | 1.2818 | 1.3044 | 1.2219 | 1.2238 | 1.2238 | 16,146 |
| 27 Mar 2024 | 1.3395 | 1.3431 | 1.2813 | 1.2818 | 1.2818 | 5,027 |
| 26 Mar 2024 | 1.3488 | 1.4382 | 1.3139 | 1.3395 | 1.3395 | 80,225 |
| 25 Mar 2024 | 1.1024 | 1.3661 | 1.1024 | 1.3488 | 1.3488 | 35,977 |
| 24 Mar 2024 | 1.0793 | 1.1024 | 1.0724 | 1.1024 | 1.1024 | 2,416 |
| 23 Mar 2024 | 0.9934 | 1.0806 | 0.9934 | 1.0793 | 1.0793 | 16,441 |
| 22 Mar 2024 | 1.0367 | 1.0589 | 0.9934 | 0.9934 | 0.9934 | 1,896 |
| 21 Mar 2024 | 1.0991 | 1.1484 | 1.0367 | 1.0367 | 1.0367 | 17,886 |
| 20 Mar 2024 | 0.9507 | 1.0991 | 0.9138 | 1.0991 | 1.0991 | 29,462 |
| 19 Mar 2024 | 1.0847 | 1.0847 | 0.9310 | 0.9507 | 0.9507 | 34,883 |
| 18 Mar 2024 | 1.1662 | 1.1850 | 1.0445 | 1.0847 | 1.0847 | 26,350 |
| 17 Mar 2024 | 1.1243 | 1.1817 | 1.1131 | 1.1662 | 1.1662 | 34,050 |
| 16 Mar 2024 | 1.2777 | 1.2960 | 1.1171 | 1.1243 | 1.1243 | 33,633 |
| 15 Mar 2024 | 1.3413 | 1.3413 | 1.2001 | 1.2777 | 1.2777 | 35,105 |
| 14 Mar 2024 | 1.4164 | 1.4348 | 1.2994 | 1.3413 | 1.3413 | 51,397 |
| 13 Mar 2024 | 1.3701 | 1.4221 | 1.3701 | 1.4164 | 1.4164 | 17,554 |
| 12 Mar 2024 | 1.3684 | 1.3701 | 1.2950 | 1.3701 | 1.3701 | 29,550 |
| 11 Mar 2024 | 1.2791 | 1.4649 | 1.2791 | 1.3684 | 1.3684 | 53,563 |
| 10 Mar 2024 | 1.3670 | 1.3670 | 1.2791 | 1.2791 | 1.2791 | 11,174 |
| 09 Mar 2024 | 1.3373 | 1.3670 | 1.3343 | 1.3670 | 1.3670 | 13,164 |
| 08 Mar 2024 | 1.3468 | 1.3659 | 1.2901 | 1.3373 | 1.3373 | 28,312 |
| 07 Mar 2024 | 1.4449 | 1.4449 | 1.3167 | 1.3468 | 1.3468 | 25,462 |
| 06 Mar 2024 | 1.3365 | 1.4670 | 1.3365 | 1.4449 | 1.4449 | 13,761 |
| 05 Mar 2024 | 1.3803 | 1.4261 | 1.3243 | 1.3365 | 1.3365 | 20,567 |
| 04 Mar 2024 | 1.4234 | 1.4664 | 1.3803 | 1.3803 | 1.3803 | 12,731 |
| 03 Mar 2024 | 1.3769 | 1.4234 | 1.3769 | 1.4234 | 1.4234 | 7,509 |
| 02 Mar 2024 | 1.4206 | 1.4206 | 1.3769 | 1.3769 | 1.3769 | 12,000 |
| 01 Mar 2024 | 1.4030 | 1.4206 | 1.3776 | 1.4206 | 1.4206 | 8,796 |
| 29 Feb 2024 | 1.4235 | 1.5141 | 1.4030 | 1.4030 | 1.4030 | 20,345 |
| 28 Feb 2024 | 1.3065 | 1.4235 | 1.3065 | 1.4235 | 1.4235 | 15,591 |
| 27 Feb 2024 | 1.4159 | 1.4177 | 1.2920 | 1.3065 | 1.3065 | 39,443 |
| 26 Feb 2024 | 1.4679 | 1.4679 | 1.4050 | 1.4159 | 1.4159 | 21,968 |
| 25 Feb 2024 | 1.4186 | 1.4938 | 1.4171 | 1.4679 | 1.4679 | 21,167 |
| 24 Feb 2024 | 1.3612 | 1.4253 | 1.3612 | 1.4186 | 1.4186 | 11,222 |
| 23 Feb 2024 | 1.3222 | 1.3612 | 1.2432 | 1.3612 | 1.3612 | 32,144 |
| 22 Feb 2024 | 1.4856 | 1.5028 | 1.3222 | 1.3222 | 1.3222 | 30,485 |
| 21 Feb 2024 | 1.5351 | 1.5351 | 1.4856 | 1.4856 | 1.4856 | 14,742 |
| 20 Feb 2024 | 1.5540 | 1.5584 | 1.4667 | 1.5351 | 1.5351 | 34,105 |
| 19 Feb 2024 | 1.4503 | 1.5540 | 1.4503 | 1.5540 | 1.5540 | 20,065 |
| 18 Feb 2024 | 1.4331 | 1.4571 | 1.4331 | 1.4503 | 1.4503 | 2,573 |
| 17 Feb 2024 | 1.4455 | 1.4809 | 1.4137 | 1.4331 | 1.4331 | 3,544 |
| 16 Feb 2024 | 1.4886 | 1.5323 | 1.4321 | 1.4455 | 1.4455 | 22,099 |
| 15 Feb 2024 | 1.4652 | 1.4984 | 1.4373 | 1.4886 | 1.4886 | 15,534 |
| 14 Feb 2024 | 1.2617 | 1.4652 | 1.2617 | 1.4652 | 1.4652 | 44,357 |
| 13 Feb 2024 | 1.1964 | 1.2617 | 1.1826 | 1.2617 | 1.2617 | 15,268 |
| 12 Feb 2024 | 1.1613 | 1.2332 | 1.1538 | 1.1964 | 1.1964 | 15,421 |
| 11 Feb 2024 | 1.1260 | 1.1749 | 1.1260 | 1.1613 | 1.1613 | 8,268 |
| 10 Feb 2024 | 1.1359 | 1.1359 | 1.1016 | 1.1260 | 1.1260 | 6,981 |
| 09 Feb 2024 | 1.1433 | 1.1552 | 1.0641 | 1.1359 | 1.1359 | 40,292 |
| 08 Feb 2024 | 1.1440 | 1.1536 | 1.1433 | 1.1433 | 1.1433 | 2,676 |
| 07 Feb 2024 | 1.1689 | 1.1785 | 1.1284 | 1.1440 | 1.1440 | 24,303 |
| 06 Feb 2024 | 1.1850 | 1.1881 | 1.1478 | 1.1689 | 1.1689 | 13,957 |
| 05 Feb 2024 | 1.1992 | 1.2044 | 1.1746 | 1.1850 | 1.1850 | 12,471 |
| 04 Feb 2024 | 1.1550 | 1.2103 | 1.1397 | 1.1992 | 1.1992 | 20,722 |
| 03 Feb 2024 | 1.3527 | 1.3556 | 1.0941 | 1.1550 | 1.1550 | 69,739 |
| 02 Feb 2024 | 1.4481 | 1.4481 | 1.3527 | 1.3527 | 1.3527 | 14,610 |
| 01 Feb 2024 | 1.4460 | 1.4587 | 1.4186 | 1.4481 | 1.4481 | 5,542 |
| 31 Jan 2024 | 1.5373 | 1.5373 | 1.4460 | 1.4460 | 1.4460 | 3,384 |
| 30 Jan 2024 | 1.5201 | 1.5373 | 1.5020 | 1.5373 | 1.5373 | 6,139 |
| 29 Jan 2024 | 1.3455 | 1.5345 | 1.3380 | 1.5201 | 1.5201 | 32,944 |
| 28 Jan 2024 | 1.4039 | 1.4039 | 1.3455 | 1.3455 | 1.3455 | 7,457 |
| 27 Jan 2024 | 1.4090 | 1.4226 | 1.4039 | 1.4039 | 1.4039 | 2,488 |
| 26 Jan 2024 | 1.3663 | 1.4439 | 1.3442 | 1.4090 | 1.4090 | 35,770 |
| 25 Jan 2024 | 1.4270 | 1.4481 | 1.3612 | 1.3663 | 1.3663 | 33,323 |
| 24 Jan 2024 | 1.4728 | 1.4787 | 1.4020 | 1.4270 | 1.4270 | 17,290 |
| 23 Jan 2024 | 1.5546 | 1.5624 | 1.4434 | 1.4728 | 1.4728 | 15,386 |
| 22 Jan 2024 | 1.3782 | 1.7040 | 1.3333 | 1.5546 | 1.5546 | 78,004 |
| 21 Jan 2024 | 1.4058 | 1.4135 | 1.3782 | 1.3782 | 1.3782 | 3,525 |
| 20 Jan 2024 | 1.4274 | 1.4347 | 1.3736 | 1.4058 | 1.4058 | 17,406 |
| 19 Jan 2024 | 1.4850 | 1.4936 | 1.3873 | 1.4274 | 1.4274 | 16,082 |
| 18 Jan 2024 | 1.5880 | 1.5880 | 1.4850 | 1.4850 | 1.4850 | 8,535 |
| 17 Jan 2024 | 1.6494 | 1.6716 | 1.5754 | 1.5880 | 1.5880 | 21,319 |
| 16 Jan 2024 | 1.5790 | 1.6494 | 1.5709 | 1.6494 | 1.6494 | 10,458 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.