Singapore markets open in 8 hours 16 minutes

Zeniq USD (ZENIQ-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.023761+0.000030 (+0.13%)
As of 04:40PM UTC. Market open.
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 May 20240.0238160.0242230.0232160.0237610.02376179,269
11 May 20240.0235280.0242010.0229030.0238160.02381681,525
10 May 20240.0245740.0268320.0228140.0235280.023528115,251
09 May 20240.0247070.0260520.0243070.0245740.02457487,790
08 May 20240.0258450.0260710.0236280.0247070.02470769,548
07 May 20240.0220410.0290280.0220080.0258450.025845224,659
06 May 20240.0233500.0237370.0218490.0220410.022041101,976
05 May 20240.0246380.0248390.0230940.0233500.02335084,861
04 May 20240.0245570.0250570.0217810.0246380.024638125,641
03 May 20240.0248490.0257620.0240500.0245570.02455789,851
02 May 20240.0248790.0262260.0240810.0248490.024849112,246
01 May 20240.0272860.0296920.0239470.0248790.02487998,031
30 Apr 20240.0260090.0296960.0251960.0272860.027286100,804
29 Apr 20240.0311510.0316000.0260090.0260090.026009119,460
28 Apr 20240.0303350.0340410.0300030.0311510.031151113,413
27 Apr 20240.0313390.0347990.0295530.0303350.030335123,055
26 Apr 20240.0314800.0350050.0307680.0313390.031339140,457
25 Apr 20240.0298000.0334600.0284310.0314800.031480126,522
24 Apr 20240.0252670.0318740.0251780.0298000.029800173,077
23 Apr 20240.0249790.0255230.0243950.0252670.025267103,256
22 Apr 20240.0258740.0269450.0244680.0249790.024979129,194
21 Apr 20240.0261640.0270280.0246670.0258740.025874121,000
20 Apr 20240.0269730.0278180.0251040.0261640.026164134,890
19 Apr 20240.0277150.0281370.0260630.0269730.02697393,324
18 Apr 20240.0295480.0302060.0269760.0277150.027715114,123
17 Apr 20240.0299700.0319980.0263800.0295480.029548129,385
16 Apr 20240.0333680.0344700.0272580.0299700.029970135,981
15 Apr 20240.0364970.0381610.0293620.0333680.033368135,260
14 Apr 20240.0324740.0376420.0306550.0364970.03649796,607
13 Apr 20240.0372370.0395290.0275570.0324740.03247488,847
12 Apr 20240.0395450.0398760.0355680.0372370.03723769,786
11 Apr 20240.0395560.0396140.0352050.0395450.039545123,308
10 Apr 20240.0392590.0408320.0354780.0395560.03955686,763
09 Apr 20240.0394050.0413360.0385560.0392590.039259100,072
08 Apr 20240.0396670.0410410.0385110.0394050.03940585,093
07 Apr 20240.0383710.0425210.0383710.0396670.03966796,319
06 Apr 20240.0382300.0395600.0379160.0383710.038371108,115
05 Apr 20240.0386290.0407510.0380470.0382300.03823097,548
04 Apr 20240.0400130.0408320.0380860.0386290.03862984,310
03 Apr 20240.0402290.0418100.0371500.0400130.04001391,814
02 Apr 20240.0409840.0422890.0394630.0402290.04022970,503
01 Apr 20240.0422550.0432090.0398270.0409840.04098469,886
31 Mar 20240.0441110.0466520.0412500.0422550.042255126,336
30 Mar 20240.0407830.0476950.0403000.0441110.044111123,057
29 Mar 20240.0379880.0477160.0364740.0407830.040783138,757
28 Mar 20240.0348240.0394820.0336400.0379880.037988123,155
27 Mar 20240.0337970.0353500.0317050.0348240.034824121,772
26 Mar 20240.0339090.0345800.0316060.0337970.03379798,311
25 Mar 20240.0331570.0348510.0323150.0339090.03390985,792
24 Mar 20240.0334720.0336480.0328490.0331570.03315769,706
23 Mar 20240.0330080.0347230.0315420.0334720.03347266,656
22 Mar 20240.0347870.0355950.0330080.0330080.03300871,398
21 Mar 20240.0344720.0356580.0329340.0347870.03478786,531
20 Mar 20240.0303640.0348900.0303640.0344720.03447285,706
19 Mar 20240.0349940.0363160.0301080.0303640.030364129,783
18 Mar 20240.0348930.0374380.0337600.0349940.034994133,683
17 Mar 20240.0342480.0367110.0338220.0353830.03538379,443
16 Mar 20240.0371290.0372450.0342380.0342480.03424889,544
15 Mar 20240.0384610.0391100.0353510.0371290.037129116,759
14 Mar 20240.0382850.0392730.0365210.0384610.038461151,511
13 Mar 20240.0382580.0408720.0376300.0382850.038285117,677
12 Mar 20240.0411770.0415920.0377520.0382580.03825895,838
11 Mar 20240.0365320.0415060.0363840.0411770.041177112,331
10 Mar 20240.0373070.0438400.0354400.0365320.036532144,890
09 Mar 20240.0383620.0409750.0330730.0373070.037307109,725
08 Mar 20240.0378630.0395600.0374810.0383620.03836278,218
07 Mar 20240.0362510.0400450.0345310.0378630.03786397,524
06 Mar 20240.0381710.0402820.0361020.0362510.03625198,926
05 Mar 20240.0399650.0439000.0374560.0381710.038171108,732
04 Mar 20240.0445240.0447620.0361330.0399650.039965117,455
03 Mar 20240.0433060.0465390.0353200.0445240.044524126,417
02 Mar 20240.0467510.0490450.0404650.0433060.043306141,881
01 Mar 20240.0487810.0497670.0462410.0467510.04675177,614
29 Feb 20240.0507020.0529580.0477520.0487810.048781105,998
28 Feb 20240.0499160.0534160.0489690.0507020.050702144,169
27 Feb 20240.0518160.0538800.0499160.0499160.049916107,003
26 Feb 20240.0521430.0543350.0496500.0518160.051816109,522
25 Feb 20240.0568590.0610350.0503400.0521430.052143186,561
24 Feb 20240.0548960.0596610.0546520.0568590.056859112,982
23 Feb 20240.0564500.0567190.0522470.0548960.054896118,610
22 Feb 20240.0573970.0586530.0549720.0564500.05645095,742
21 Feb 20240.0547760.0587110.0544680.0573970.057397112,574
20 Feb 20240.0564940.0574610.0539790.0547760.05477696,280
19 Feb 20240.0552360.0577400.0509570.0564940.056494137,873
18 Feb 20240.0502390.0574620.0502390.0552360.055236165,772
17 Feb 20240.0519560.0535440.0495750.0502390.050239101,315
16 Feb 20240.0586680.0601040.0489820.0519560.051956191,291
15 Feb 20240.0571070.0647090.0570180.0586680.058668179,674
14 Feb 20240.0629700.0655980.0567760.0571070.057107342,562
13 Feb 20240.0471260.0629700.0465430.0629700.062970223,385
12 Feb 20240.0446580.0566890.0434190.0471260.047126288,826
11 Feb 20240.0397430.0459870.0381650.0446580.044658122,580
10 Feb 20240.0388740.0425360.0366590.0397430.039743116,004
09 Feb 20240.0376550.0419510.0369650.0388740.03887498,219
08 Feb 20240.0318630.0388240.0318630.0376550.03765593,209
07 Feb 20240.0411890.0456120.0312160.0318630.031863189,343
06 Feb 20240.0580030.0636310.0389270.0411890.041189344,533
05 Feb 20240.0345910.0580090.0335790.0580030.058003314,196
04 Feb 20240.0317160.0346420.0301730.0345910.034591128,720
03 Feb 20240.0300600.0318150.0300580.0317160.031716100,636
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...