Singapore markets closed

Zenon USD (ZNN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.9631-0.0987 (-4.79%)
As of 12:29AM UTC. Market open.
Time period:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Aug 20221.95331.96311.95331.96311.96314,029
19 Aug 2022------
18 Aug 2022------
17 Aug 20222.18662.24012.10912.11292.11299,335
16 Aug 20222.41252.42822.08132.18662.186642,329
15 Aug 20222.19442.41252.18432.41252.412550,291
14 Aug 20222.27312.29732.17862.19412.194110,353
13 Aug 20222.32082.33662.24782.27302.27307,224
12 Aug 20222.27682.32852.18802.32022.320219,420
11 Aug 20222.21682.37742.21642.27682.276814,827
10 Aug 20222.21032.29232.13072.21682.216813,402
09 Aug 20222.16582.23982.11182.21092.21099,182
08 Aug 20222.15642.25882.14312.16512.16516,635
07 Aug 20222.07182.19501.95142.15632.156326,003
06 Aug 20221.96832.11291.94512.07172.071725,626
05 Aug 20221.99992.02541.95511.96671.96674,968
04 Aug 20221.95432.15261.94241.99931.999323,877
03 Aug 20221.96332.01911.92861.95451.95457,039
02 Aug 20222.02932.03661.91321.96331.963316,454
01 Aug 20222.02972.07241.98022.02932.029310,929
31 Jul 20222.00022.08281.99792.02972.029722,199
30 Jul 20222.14802.15131.99342.00022.000252,629
29 Jul 20222.01892.20461.96812.14802.148056,592
28 Jul 20221.95332.03801.90032.01892.018922,226
27 Jul 20221.85551.95501.84321.95331.953357,976
26 Jul 20221.82071.87411.70251.85551.855558,330
25 Jul 20221.93661.93721.80991.82071.820741,546
24 Jul 20221.85212.00161.81921.93661.936654,507
23 Jul 20221.81221.97621.80451.85211.852122,075
22 Jul 20221.84591.87961.79371.81221.812223,059
21 Jul 20222.04572.05121.80401.84451.844518,855
20 Jul 20222.06402.14782.02182.04572.045733,890
19 Jul 20221.97492.08271.91192.06402.064032,754
18 Jul 20221.83921.99521.83921.97491.974922,124
17 Jul 20221.93821.99591.82351.83921.83929,354
16 Jul 20221.85691.95781.81411.93821.93824,240
15 Jul 20221.86751.88201.83071.85691.85694,416
14 Jul 20221.81281.89421.79241.86751.867521,900
13 Jul 20221.67701.82891.61011.81281.812833,989
12 Jul 20221.65621.71931.62161.67701.677072,642
11 Jul 20221.88441.91801.65311.65621.656281,464
10 Jul 20222.03302.04311.77901.88441.884423,982
09 Jul 20222.01632.06191.99372.03302.03303,153
08 Jul 20222.03482.09571.98612.01632.016327,956
07 Jul 20222.12462.25852.03032.03482.034839,595
06 Jul 20222.02432.21562.00512.12462.124628,936
05 Jul 20222.07402.14611.97522.02492.024916,400
04 Jul 20221.99862.07401.96592.07402.074011,924
03 Jul 20221.99322.01601.92321.99861.998613,649
02 Jul 20222.00662.02171.92791.99321.993228,651
01 Jul 20221.93322.03681.88882.00662.0066100,420
30 Jun 20221.91551.96851.76541.93321.9332129,155
29 Jun 20222.12592.25741.91271.91551.915575,538
28 Jun 20222.17702.27862.04742.12592.125991,477
27 Jun 20222.27742.33432.05952.17702.1770128,343
26 Jun 20222.32962.41532.15662.27742.277493,973
25 Jun 20222.42082.42082.25902.32962.329672,367
24 Jun 20222.28752.45342.26332.42082.4208117,746
23 Jun 20222.06982.34922.06332.28752.2875140,388
22 Jun 20222.21782.43741.97182.06982.069872,398
21 Jun 20222.14852.26762.11972.21782.217826,214
20 Jun 20222.34112.35442.07742.14852.148529,920
19 Jun 20222.02232.39521.94172.34112.341133,309
18 Jun 20222.10892.18751.91282.02232.022360,538
17 Jun 20222.12162.37192.09752.10892.1089144,670
16 Jun 20222.54822.63682.05312.12162.1216187,471
15 Jun 20222.22302.60141.94472.54822.5482128,581
14 Jun 20222.47632.52102.02022.22302.2230122,052
13 Jun 20222.80822.81422.34022.47632.476366,156
12 Jun 20223.11333.14722.75002.80822.808244,634
11 Jun 20223.36173.41942.94003.11333.113352,623
10 Jun 20223.31573.44513.21473.36173.361767,183
09 Jun 20223.13963.42573.12143.31573.315756,201
08 Jun 20223.43603.48623.13963.13963.139677,196
07 Jun 20223.58233.68793.24733.43603.436088,392
06 Jun 20223.60233.83083.47533.58233.582368,857
05 Jun 20223.58943.76853.44513.60233.602324,956
04 Jun 20223.65263.66973.57663.58943.589426,414
03 Jun 20223.70783.80633.52183.65263.652646,190
02 Jun 20223.29723.72463.28513.70783.707840,349
01 Jun 20223.54443.57603.25363.29723.297262,861
31 May 20223.88763.91513.47833.54443.5444151,236
30 May 20223.53083.90833.39683.88763.8876146,273
29 May 20223.16033.56593.05943.53083.530854,586
28 May 20223.13603.22793.06523.16033.160361,148
27 May 20223.48293.54453.05683.14463.1446114,296
26 May 20223.57293.63773.09183.48293.482994,272
25 May 20223.46583.80553.44143.57293.572947,270
24 May 20223.18613.51463.15173.46583.465837,108
23 May 20223.42693.45853.17853.18613.186139,959
22 May 20223.37173.61653.33723.42693.426935,986
21 May 20223.38053.43803.30883.37173.371799,203
20 May 20223.54703.84663.23573.38053.3805164,671
19 May 20223.24613.71853.24443.54703.5470101,669
18 May 20223.55673.58913.24613.24613.246167,768
17 May 20223.39743.76683.37303.55673.5567123,219
16 May 20223.43353.87813.24893.39743.397495,763
15 May 20223.50233.57873.34943.43353.4335113,098
14 May 20223.68523.71653.25453.50233.5023191,069
13 May 20224.00714.86593.65523.68523.6852264,018
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...