ZNX Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.42036 | $0.43898 | $0.41832 | $0.42747 | $128,231.47 |
| 2026-10-29 | $0.43889 | $0.43889 | $0.4171 | $0.41908 | $75,358.83 |
| 2026-10-28 | $0.43442 | $0.44392 | $0.42983 | $0.43856 | $60,328.18 |
| 2026-10-27 | $0.42328 | $0.43766 | $0.4182 | $0.43532 | $37,653.88 |
| 2026-10-26 | $0.42418 | $0.43142 | $0.4182 | $0.423 | $79,721.68 |
| 2026-10-25 | $0.43464 | $0.43661 | $0.42264 | $0.42536 | $33,334.94 |
| 2026-10-24 | $0.42482 | $0.43546 | $0.41756 | $0.43546 | $44,438.03 |
| 2026-10-23 | $0.42384 | $0.43169 | $0.41822 | $0.42498 | $41,718.14 |
| 2026-10-22 | $0.45784 | $0.45861 | $0.42125 | $0.42482 | $74,643.96 |
| 2026-10-21 | $0.4476 | $0.4648 | $0.4434 | $0.45616 | $78,137.85 |
| 2026-10-20 | $0.4374 | $0.44964 | $0.43054 | $0.44823 | $79,290.35 |
| 2026-10-19 | $0.44048 | $0.45232 | $0.4373 | $0.43887 | $74,232.49 |
| 2026-10-18 | $0.43373 | $0.44346 | $0.42605 | $0.4402 | $58,661.75 |
| 2026-10-17 | $0.43778 | $0.43913 | $0.43028 | $0.43458 | $45,025.62 |
| 2026-10-16 | $0.44837 | $0.45514 | $0.43124 | $0.43788 | $87,048.71 |
| 2026-10-15 | $0.44922 | $0.45203 | $0.43562 | $0.44794 | $108,613.75 |
| 2026-10-14 | $0.45906 | $0.47017 | $0.44516 | $0.44674 | $75,107.28 |
| 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 |