ZIX Historical USD Price
Daily close · Oct 12, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.00001515 | $0.00001548 | $0.00001399 | $0.00001491 | $342.92 |
| 2026-10-12 | $0.00001689 | $0.00001807 | $0.00001357 | $0.00001515 | $983.65 |
| 2026-10-11 | $0.00001798 | $0.00001807 | $0.000016 | $0.00001691 | $191.44 |
| 2026-10-10 | $0.00001762 | $0.00001798 | $0.00001762 | $0.00001798 | $41.66 |
| 2026-10-09 | $0.00001756 | $0.00001762 | $0.00001756 | $0.00001762 | $2.08 |
| 2026-10-08 | $0.00001835 | $0.00001835 | $0.00001666 | $0.00001756 | $199.98 |
| 2026-10-07 | $0.0000181 | $0.00001835 | $0.0000181 | $0.00001835 | $100.00 |
| 2026-10-06 | $0.00001837 | $0.00001837 | $0.0000181 | $0.0000181 | $42.14 |
| 2026-10-05 | $0.00001845 | $0.00001845 | $0.00001816 | $0.00001837 | $11.97 |
| 2026-10-04 | $0.00001845 | $0.00001845 | $0.00001845 | $0.00001845 | $0.00 |
| 2026-10-03 | $0.00001845 | $0.00001845 | $0.00001845 | $0.00001845 | $0.00 |
| 2026-10-02 | $0.00001845 | $0.00001845 | $0.00001845 | $0.00001845 | $0.00 |
| 2026-10-01 | $0.00001845 | $0.00001845 | $0.00001845 | $0.00001845 | $0.00 |
| 2026-09-30 | $0.00001845 | $0.00001845 | $0.00001845 | $0.00001845 | $0.00 |
| 2026-09-29 | $0.00001816 | $0.00001845 | $0.00001811 | $0.00001845 | $91.78 |
| 2026-09-28 | $0.00001816 | $0.00001816 | $0.00001816 | $0.00001816 | $2.00 |
| 2026-09-27 | $0.00001816 | $0.00001844 | $0.00001811 | $0.00001816 | $26.71 |
| 2026-09-26 | $0.00001816 | $0.00001816 | $0.00001816 | $0.00001816 | $0.00 |
| 2026-09-25 | $0.00001816 | $0.00001816 | $0.00001816 | $0.00001816 | $16.02 |
| 2026-09-24 | $0.00001867 | $0.00001942 | $0.00001766 | $0.00001816 | $371.47 |
| 2026-09-23 | $0.00001845 | $0.00001989 | $0.00001845 | $0.00001867 | $75.98 |
| 2026-09-22 | $0.00001827 | $0.000019 | $0.00001827 | $0.00001845 | $83.13 |
| 2026-09-21 | $0.00001897 | $0.00002 | $0.00001708 | $0.00001827 | $187.07 |
| 2026-09-20 | $0.00001897 | $0.00001897 | $0.00001892 | $0.00001897 | $17.83 |
| 2026-09-19 | $0.00001937 | $0.00001937 | $0.00001787 | $0.00001897 | $196.47 |
| 2026-09-18 | $0.00002038 | $0.000021 | $0.00001742 | $0.00001937 | $507.15 |
| 2026-09-17 | $0.00002059 | $0.00002171 | $0.00001672 | $0.0000203 | $906.66 |
| 2026-09-16 | $0.00001825 | $0.00002248 | $0.00001732 | $0.00002059 | $807.52 |
| 2026-09-15 | $0.0000237 | $0.00002547 | $0.00001591 | $0.00002141 | $820.70 |
| 2026-09-14 | $0.00002612 | $0.00002648 | $0.00002072 | $0.0000237 | $1,059.48 |