Singapore markets close in 4 hours 35 minutes

Zenon USD (ZNN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.7730-0.0998 (-5.33%)
As of 04:24AM UTC. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20221.79601.81121.76631.77301.77302,523
01 Dec 2022------
30 Nov 20221.84052.00641.84051.89981.899814,760
29 Nov 20221.85601.94031.83191.84051.84052,884
28 Nov 20222.04722.10981.77681.85551.855515,307
27 Nov 20222.22802.26592.04722.04722.04723,915
26 Nov 20221.97762.25521.97412.22872.22877,281
25 Nov 20221.97512.00601.94751.97591.9759472
24 Nov 20222.36582.37671.96591.97321.973225,320
23 Nov 20222.20792.51712.19602.36732.367310,396
22 Nov 20221.49872.25711.48602.21542.215451,991
21 Nov 20221.58911.67901.27671.49781.497851,219
20 Nov 20221.69811.74001.55501.59031.59037,284
19 Nov 20221.53021.70951.49521.69811.698117,884
18 Nov 20221.43791.57361.43581.53021.530211,455
17 Nov 20221.40521.48321.35671.43701.437018,698
16 Nov 20221.39171.47681.34111.40571.405713,151
15 Nov 20221.44121.45641.37181.39141.39145,019
14 Nov 20221.28541.49521.24841.43611.43616,474
13 Nov 20221.37491.39451.27041.28411.28417,606
12 Nov 20221.39541.71281.31611.37531.3753634
11 Nov 20221.48041.48251.24071.39291.392913,645
10 Nov 20221.22831.52061.18271.48251.482548,758
09 Nov 20221.28141.35601.12831.23281.232829,895
08 Nov 20221.44091.72021.18201.28221.282290,778
07 Nov 20221.40261.48741.35451.44091.440911,876
06 Nov 20221.54161.56241.34501.40331.403324,798
05 Nov 20221.61231.72461.53711.54321.54327,201
04 Nov 20221.51031.75361.50831.60861.608620,067
03 Nov 20221.66411.75671.48521.51711.51716,821
02 Nov 20221.68381.71671.64741.66411.66412,222
01 Nov 20221.62071.73921.60221.68381.683812,533
31 Oct 20221.50601.69831.45551.62071.62074,703
30 Oct 20221.27391.63761.27091.50601.506026,993
29 Oct 20221.21011.40311.19851.27391.273925,604
28 Oct 20221.18821.28331.18221.21011.210113,153
27 Oct 20221.28851.29981.10461.18821.188212,582
26 Oct 20221.16281.32071.15861.28851.288512,907
25 Oct 20221.17241.18601.11531.16211.162145
24 Oct 20221.25751.26031.16141.17241.17244,344
23 Oct 20221.13671.26561.13081.25591.255911,190
22 Oct 20221.13121.13991.11341.13671.1367115
21 Oct 20221.06071.13831.02991.12841.12845,814
20 Oct 20221.10171.10831.03241.05971.05973,519
19 Oct 20221.11331.11631.03461.10211.102112,510
18 Oct 20221.23271.30141.07891.11331.113334,859
17 Oct 20221.22761.28001.15391.23271.232726,495
16 Oct 20221.22471.25351.20741.22761.22765,897
15 Oct 20221.32381.33331.18801.22471.224723,591
14 Oct 20221.23841.34241.23041.32381.323837,420
13 Oct 20221.20611.33691.10641.23841.238421,419
12 Oct 20221.06811.30161.05131.20611.206158,962
11 Oct 20221.08091.10141.04811.06811.06816,864
10 Oct 20221.17991.21471.07451.08091.080931,984
09 Oct 20221.13721.17991.12471.17991.179911,719
08 Oct 20221.07451.14711.00871.13771.137738,907
07 Oct 20221.16571.24081.04041.07011.070144,177
06 Oct 20221.09161.31251.02201.16571.165749,345
05 Oct 20221.05311.16531.02221.09351.093535,315
04 Oct 20221.15471.18851.02981.05331.053343,919
03 Oct 20221.17371.21131.11381.15491.154915,548
02 Oct 20221.07611.20121.05321.17481.174810,065
01 Oct 20221.15831.16311.04051.07611.076113,619
30 Sept 20221.15741.18701.07231.15831.158321,773
29 Sept 20221.25181.26781.14881.16161.161627,308
28 Sept 20221.23441.39441.10711.24861.248679,242
27 Sept 20221.44491.51411.23191.23661.236618,572
26 Sept 20221.43801.45161.41081.44511.44511,668
25 Sept 20221.44621.46441.42031.43881.4388875
24 Sept 20221.60151.65241.44221.44401.44408,029
23 Sept 20221.35641.68081.34671.60151.601533,050
22 Sept 20221.28481.36401.27471.35661.35664,767
21 Sept 20221.30741.33731.26931.28361.2836960
20 Sept 20221.33031.39881.30601.31031.310313,502
19 Sept 20221.33091.34381.25651.33011.33013,571
18 Sept 20221.40821.41051.30741.32951.32953,117
17 Sept 20221.32191.41121.32191.40801.40809,288
16 Sept 20221.32661.34291.29081.32301.32302,579
15 Sept 20221.46901.47631.30601.32281.32288,519
14 Sept 20221.39051.53501.38851.46921.469213,202
13 Sept 20221.49671.51501.38391.41021.41024,626
12 Sept 20221.60291.61671.48991.49701.49705,151
11 Sept 20221.57511.60271.53381.60271.602722,985
10 Sept 20221.62931.64791.52771.57541.575420,206
09 Sept 20221.61721.78551.59441.62921.629235,061
08 Sept 20221.71521.82851.57581.61601.616039,715
07 Sept 20221.60861.72621.59181.71541.715424,787
06 Sept 20221.75671.81071.60191.60851.608514,803
05 Sept 20221.75141.76581.72361.75671.75671,661
04 Sept 20221.74371.84051.71931.74241.742410,981
03 Sept 20221.78391.78991.72071.74361.74364,882
02 Sept 20221.72561.81621.71461.78411.78418,988
01 Sept 20221.83871.84511.67771.72571.72575,217
31 Aug 20221.84031.90421.82661.83861.838614,794
30 Aug 20221.91891.92771.79931.83911.83913,299
29 Aug 20221.90731.92411.82421.91941.91945,668
28 Aug 20221.89951.97931.85451.90891.908932,967
27 Aug 20221.96661.98221.87111.89971.89978,107
26 Aug 20221.93662.03251.88101.96641.966429,275
25 Aug 20221.92451.97041.90191.93701.93708,649
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...