ZNX 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 | $0.44693 | $0.47039 | $0.44092 | $0.45829 | $87,500.31 |
| 2026-10-12 | $0.46997 | $0.47608 | $0.4461 | $0.44648 | $83,692.12 |
| 2026-10-11 | $0.46182 | $0.47466 | $0.45952 | $0.47021 | $43,824.94 |
| 2026-10-10 | $0.45782 | $0.4642 | $0.45718 | $0.46168 | $46,293.52 |
| 2026-10-09 | $0.44945 | $0.46886 | $0.44754 | $0.45862 | $95,433.55 |
| 2026-10-08 | $0.47049 | $0.47352 | $0.4384 | $0.4482 | $147,186.50 |
| 2026-10-07 | $0.49942 | $0.50043 | $0.46661 | $0.47097 | $105,319.34 |
| 2026-10-06 | $0.5047 | $0.51372 | $0.49584 | $0.50053 | $64,519.71 |
| 2026-10-05 | $0.50864 | $0.51486 | $0.49621 | $0.50548 | $50,211.55 |
| 2026-10-04 | $0.48945 | $0.51158 | $0.48796 | $0.50926 | $24,389.83 |
| 2026-10-03 | $0.4859 | $0.49224 | $0.48584 | $0.4881 | $19,740.49 |
| 2026-10-02 | $0.48452 | $0.51232 | $0.48105 | $0.48658 | $68,466.95 |
| 2026-10-01 | $0.47166 | $0.48738 | $0.46764 | $0.48514 | $71,815.01 |
| 2026-09-30 | $0.47051 | $0.48695 | $0.46123 | $0.47249 | $86,040.55 |
| 2026-09-29 | $0.46669 | $0.4783 | $0.45796 | $0.46984 | $78,817.98 |
| 2026-09-28 | $0.47823 | $0.48182 | $0.45672 | $0.4671 | $76,917.02 |
| 2026-09-27 | $0.477 | $0.4861 | $0.47314 | $0.4775 | $34,096.34 |
| 2026-09-26 | $0.47408 | $0.47781 | $0.4709 | $0.47768 | $20,418.72 |
| 2026-09-25 | $0.4786 | $0.48878 | $0.46736 | $0.47392 | $51,068.48 |
| 2026-09-24 | $0.4821 | $0.48242 | $0.4645 | $0.47822 | $47,055.23 |
| 2026-09-23 | $0.49977 | $0.51362 | $0.47415 | $0.48108 | $95,350.79 |
| 2026-09-22 | $0.50602 | $0.50608 | $0.48986 | $0.50029 | $116,809.53 |
| 2026-09-21 | $0.47031 | $0.51406 | $0.46778 | $0.50804 | $163,612.07 |
| 2026-09-20 | $0.46951 | $0.47094 | $0.45629 | $0.46744 | $120,311.93 |
| 2026-09-19 | $0.46638 | $0.47852 | $0.46638 | $0.4709 | $104,129.90 |
| 2026-09-18 | $0.42987 | $0.47288 | $0.42906 | $0.46682 | $118,704.32 |
| 2026-09-17 | $0.42814 | $0.43827 | $0.42706 | $0.43062 | $75,745.55 |
| 2026-09-16 | $0.4266 | $0.43202 | $0.42127 | $0.42872 | $154,804.38 |
| 2026-09-15 | $0.45205 | $0.45291 | $0.42048 | $0.42528 | $170,738.26 |
| 2026-09-14 | $0.43933 | $0.46895 | $0.43514 | $0.45207 | $98,643.81 |