Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ZENV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2025 | 1.855 | 0.31 | 19.68% | 1.51 | 1.86 | 1.51 | 166,207 |
| Mar 04 2025 | 1.55 | -0.14 | -8.28% | 1.69 | 1.69 | 1.02 | 868,957 |
| Mar 03 2025 | 1.69 | -0.18 | -9.63% | 1.80 | 1.95 | 1.53 | 160,128 |
| Feb 28 2025 | 1.87 | -0.07 | -3.61% | 1.88 | 2.00 | 1.78 | 60,890 |
| Feb 27 2025 | 1.94 | -0.10 | -4.90% | 1.97 | 2.05 | 1.88 | 53,815 |
| Feb 26 2025 | 2.04 | -0.02 | -0.97% | 2.01 | 2.195 | 2.01 | 76,063 |
| Feb 25 2025 | 2.06 | -0.08 | -3.74% | 2.15 | 2.24 | 1.98 | 80,162 |
| Feb 24 2025 | 2.14 | -0.01 | -0.47% | 2.13 | 2.23 | 1.98 | 140,158 |
| Feb 21 2025 | 2.15 | -0.10 | -4.44% | 2.28 | 2.32 | 2.10 | 112,065 |
| Feb 20 2025 | 2.25 | 0.04 | 1.81% | 2.14 | 2.30 | 1.87 | 243,943 |
| Feb 19 2025 | 2.21 | 0.00 | 0.00% | 2.19 | 2.3078 | 2.10 | 118,606 |
| Feb 18 2025 | 2.21 | -0.14 | -5.96% | 2.35 | 2.35 | 2.16 | 200,221 |
| Feb 14 2025 | 2.35 | -0.02 | -0.84% | 2.38 | 2.42 | 2.2571 | 35,354 |
| Feb 13 2025 | 2.37 | -0.03 | -1.25% | 2.34 | 2.445 | 2.30 | 20,167 |
| Feb 12 2025 | 2.40 | 0.04 | 1.69% | 2.36 | 2.43 | 2.10 | 79,465 |
| Feb 11 2025 | 2.36 | -0.04 | -1.67% | 2.40 | 2.455 | 2.36 | 21,546 |
| Feb 10 2025 | 2.40 | -0.06 | -2.44% | 2.46 | 2.475 | 2.342 | 132,626 |
| Feb 07 2025 | 2.46 | -0.07 | -2.77% | 2.56 | 2.56 | 2.375 | 159,842 |
| Feb 06 2025 | 2.53 | 0.05 | 2.02% | 2.60 | 2.60 | 2.3709 | 118,076 |
| Feb 05 2025 | 2.48 | 0.09 | 3.77% | 2.39 | 2.505 | 2.3608 | 160,629 |
| Feb 04 2025 | 2.39 | -0.01 | -0.42% | 2.43 | 2.51 | 2.39 | 45,010 |
| Feb 03 2025 | 2.40 | -0.12 | -4.76% | 2.50 | 2.6155 | 2.2629 | 86,321 |
| Jan 31 2025 | 2.52 | -0.06 | -2.33% | 2.61 | 2.6389 | 2.405 | 80,730 |
| Jan 30 2025 | 2.58 | -0.05 | -1.90% | 2.64 | 2.68 | 2.4701 | 278,401 |
| Jan 29 2025 | 2.63 | 0.25 | 10.50% | 2.54 | 2.74 | 2.54 | 390,029 |
| Jan 28 2025 | 2.38 | 0.01 | 0.42% | 2.38 | 2.44 | 2.25 | 37,420 |
| Jan 27 2025 | 2.37 | -0.08 | -3.27% | 2.35 | 2.52 | 2.32 | 63,111 |
| Jan 24 2025 | 2.45 | 0.05 | 2.08% | 2.42 | 2.58 | 2.3651 | 47,562 |
| Jan 23 2025 | 2.40 | 0.00 | 0.00% | 2.40 | 2.40 | 2.40 | 0 |
| Jan 22 2025 | 2.40 | -0.08 | -3.23% | 2.50 | 2.54 | 2.33 | 123,937 |
| Jan 21 2025 | 2.48 | 0.15 | 6.44% | 2.38 | 2.67 | 2.36 | 201,021 |
| Jan 17 2025 | 2.33 | -0.22 | -8.63% | 2.55 | 2.63 | 2.2601 | 234,520 |
| Jan 16 2025 | 2.55 | -0.05 | -1.92% | 2.45 | 2.69 | 2.45 | 98,936 |
| Jan 15 2025 | 2.60 | 0.15 | 6.12% | 2.58 | 2.77 | 2.4772 | 121,763 |
| Jan 14 2025 | 2.45 | -0.16 | -6.13% | 2.53 | 2.71 | 2.29 | 170,238 |
| Jan 13 2025 | 2.61 | -0.03 | -1.14% | 2.65 | 2.769 | 2.56 | 170,388 |
| Jan 10 2025 | 2.64 | 0.05 | 1.93% | 2.50 | 2.67 | 2.3007 | 184,568 |
| Jan 08 2025 | 2.59 | -0.31 | -10.69% | 3.00 | 3.00 | 2.521 | 216,524 |
| Jan 07 2025 | 2.90 | 0.08 | 2.84% | 2.97 | 3.03 | 2.762 | 246,129 |
| Jan 06 2025 | 2.82 | 0.59 | 26.46% | 2.21 | 2.94 | 2.21 | 586,995 |
| Jan 03 2025 | 2.23 | 0.10 | 4.69% | 2.21 | 2.26 | 2.081 | 53,616 |
| Jan 02 2025 | 2.13 | -0.20 | -8.58% | 2.34 | 2.34 | 2.1056 | 103,175 |
| Dec 31 2024 | 2.33 | 0.17 | 7.87% | 2.20 | 2.435 | 2.20 | 107,454 |
| Dec 30 2024 | 2.16 | 0.03 | 1.41% | 2.24 | 2.30 | 2.10 | 192,042 |
| Dec 27 2024 | 2.13 | 0.21 | 10.94% | 1.92 | 2.15 | 1.92 | 201,359 |
| Dec 26 2024 | 1.92 | -0.03 | -1.54% | 1.90 | 1.97 | 1.82 | 79,417 |
| Dec 24 2024 | 1.95 | -0.03 | -1.52% | 2.05 | 2.064 | 1.82 | 45,684 |
| Dec 23 2024 | 1.98 | 0.36 | 22.22% | 1.72 | 1.98 | 1.62 | 176,447 |
| Dec 20 2024 | 1.62 | -0.10 | -5.81% | 1.73 | 1.73 | 1.55 | 107,869 |
| Dec 19 2024 | 1.72 | 0.02 | 1.18% | 1.70 | 1.775 | 1.655 | 52,473 |
| Dec 18 2024 | 1.70 | 0.02 | 1.19% | 1.69 | 1.7699 | 1.66 | 98,074 |
| Dec 17 2024 | 1.68 | -0.01 | -0.59% | 1.65 | 1.76 | 1.61 | 132,109 |
| Dec 16 2024 | 1.6899 | -0.01 | -0.59% | 1.70 | 1.706 | 1.65 | 79,403 |
| Dec 13 2024 | 1.70 | 0.05 | 3.03% | 1.63 | 1.71 | 1.63 | 15,645 |
| Dec 12 2024 | 1.65 | -0.02 | -1.20% | 1.67 | 1.67 | 1.615 | 19,794 |
| Dec 11 2024 | 1.67 | 0.01 | 0.60% | 1.79 | 1.79 | 1.61 | 38,917 |
| Dec 10 2024 | 1.66 | 0.02 | 1.41% | 1.65 | 1.6976 | 1.5307 | 34,288 |
| Dec 09 2024 | 1.637 | 0.09 | 5.61% | 1.55 | 1.68 | 1.55 | 78,371 |
| Dec 06 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.61 | 1.50 | 43,369 |
