Singapore markets close in 1 hour 36 minutes

Zeniq USD (ZENIQ-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.017683+0.001644 (+10.25%)
As of 07:18AM UTC. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20240.0173440.0178340.0167740.0176830.017683104,337
05 Jun 20240.0164410.0173630.0157170.0173440.01734494,834
04 Jun 20240.0165030.0177030.0156390.0164410.01644190,903
03 Jun 20240.0157440.0166360.0154700.0165030.01650389,037
02 Jun 20240.0168340.0169660.0154140.0157440.01574483,105
01 Jun 20240.0165540.0169750.0162910.0168340.01683464,975
31 May 20240.0161910.0174140.0156860.0165540.01655483,568
30 May 20240.0181860.0187220.0153490.0161910.01619187,671
29 May 20240.0186220.0190990.0177270.0181860.01818697,971
28 May 20240.0186680.0192850.0176830.0186220.01862288,888
27 May 20240.0192020.0194520.0179190.0186680.018668107,812
26 May 20240.0180280.0193380.0171340.0192020.01920279,805
25 May 20240.0181350.0193470.0175020.0180280.01802888,672
24 May 20240.0186140.0190430.0173120.0181350.01813582,365
23 May 20240.0192340.0199080.0171480.0186140.01861487,005
22 May 20240.0200340.0205150.0183560.0192340.01923489,280
21 May 20240.0206110.0215420.0186430.0200340.02003488,363
20 May 20240.0217880.0237660.0189800.0206110.02061174,847
19 May 20240.0204340.0258560.0121800.0217880.021788162,214
18 May 20240.0216700.0226850.0114640.0204340.020434129,255
17 May 20240.0211030.0227480.0205360.0216700.021670102,767
16 May 20240.0219200.0231320.0199980.0211030.021103131,598
15 May 20240.0223310.0229110.0217410.0219200.02192094,836
14 May 20240.0222330.0236980.0215860.0223310.022331106,856
13 May 20240.0237900.0239310.0222330.0222330.02223398,622
12 May 20240.0238160.0242600.0232160.0237900.02379086,552
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...