Zenon AUD (ZNN-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 12:47PM UTC. Market open.
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Jun 2024 | 1.2687 | 1.2687 | 1.2687 | 1.2687 | 1.2687 | 633 |
| 15 Jun 2024 | 1.2745 | 1.2745 | 1.2109 | 1.2122 | 1.2122 | 11,854 |
| 14 Jun 2024 | 1.3030 | 1.3030 | 1.2684 | 1.2745 | 1.2745 | 28,926 |
| 13 Jun 2024 | 1.2368 | 1.3157 | 1.2368 | 1.3030 | 1.3030 | 22,909 |
| 12 Jun 2024 | 1.3263 | 1.3263 | 1.2365 | 1.2368 | 1.2368 | 2,682 |
| 11 Jun 2024 | 1.3347 | 1.3347 | 1.3316 | 1.3263 | 1.3263 | 319 |
| 10 Jun 2024 | 1.3230 | 1.3351 | 1.3230 | 1.3347 | 1.3347 | 188 |
| 09 Jun 2024 | 1.3171 | 1.3257 | 1.3161 | 1.3230 | 1.3230 | 2,228 |
| 08 Jun 2024 | 1.3805 | 1.3806 | 1.3187 | 1.3171 | 1.3171 | 3,068 |
| 07 Jun 2024 | 1.3975 | 1.3969 | 1.3784 | 1.3805 | 1.3805 | 2,034 |
| 06 Jun 2024 | 1.3695 | 1.3984 | 1.3696 | 1.3975 | 1.3975 | 2,206 |
| 05 Jun 2024 | 1.3499 | 1.3684 | 1.3538 | 1.3695 | 1.3695 | 2,861 |
| 04 Jun 2024 | 1.3568 | 1.3573 | 1.3560 | 1.3499 | 1.3499 | - |
| 03 Jun 2024 | 1.3843 | 1.3886 | 1.3573 | 1.3568 | 1.3568 | 4,831 |
| 02 Jun 2024 | 1.3527 | 1.3866 | 1.3527 | 1.3843 | 1.3843 | 1,890 |
| 01 Jun 2024 | 1.3752 | 1.3755 | 1.3543 | 1.3527 | 1.3527 | 1,935 |
| 31 May 2024 | 1.3763 | 1.3751 | 1.3498 | 1.3752 | 1.3752 | 12,715 |
| 30 May 2024 | 1.5943 | 1.5940 | 1.3738 | 1.3763 | 1.3763 | 31,257 |
| 29 May 2024 | 1.5923 | 1.5919 | 1.5919 | 1.5943 | 1.5943 | - |
| 28 May 2024 | 1.5736 | 1.5971 | 1.5630 | 1.5923 | 1.5923 | 2,274 |
| 27 May 2024 | 1.5330 | 1.5888 | 1.5330 | 1.5736 | 1.5736 | 2,864 |
| 26 May 2024 | 1.5233 | 1.5330 | 1.5233 | 1.5330 | 1.5330 | 1,638 |
| 25 May 2024 | 1.5743 | 1.5768 | 1.5149 | 1.5233 | 1.5233 | 12,079 |
| 24 May 2024 | 1.5146 | 1.5730 | 1.5137 | 1.5743 | 1.5743 | 6,633 |
| 23 May 2024 | 1.5000 | 1.5202 | 1.4991 | 1.5146 | 1.5146 | 1,236 |
| 22 May 2024 | 1.5054 | 1.6550 | 1.5005 | 1.5000 | 1.5000 | 12,654 |
| 21 May 2024 | 1.2847 | 1.5060 | 1.2860 | 1.5054 | 1.5054 | 5,343 |
| 20 May 2024 | 1.2514 | 1.3987 | 1.2514 | 1.2847 | 1.2847 | 52,356 |
| 19 May 2024 | 1.2512 | 1.2512 | 1.2514 | 1.2514 | 1.2514 | - |
| 18 May 2024 | 1.1887 | 1.2581 | 1.1898 | 1.2512 | 1.2512 | 1,942 |
| 17 May 2024 | 1.2107 | 1.2159 | 1.1891 | 1.1887 | 1.1887 | 870 |
| 16 May 2024 | 1.1186 | 1.2113 | 1.1178 | 1.2107 | 1.2107 | 15,250 |
| 15 May 2024 | 1.1765 | 1.1772 | 1.1182 | 1.1186 | 1.1186 | 5,904 |
| 14 May 2024 | 1.1730 | 1.1904 | 1.1729 | 1.1765 | 1.1765 | 2,048 |
| 13 May 2024 | 1.1686 | 1.1684 | 1.1662 | 1.1730 | 1.1730 | 1,583 |
| 12 May 2024 | 1.2152 | 1.2152 | 1.1565 | 1.1686 | 1.1686 | 2,106 |
| 11 May 2024 | 1.2259 | 1.2272 | 1.2156 | 1.2152 | 1.2152 | 3,845 |
| 10 May 2024 | 1.2642 | 1.2646 | 1.2252 | 1.2259 | 1.2259 | 9,639 |
| 09 May 2024 | 1.3019 | 1.3025 | 1.2657 | 1.2642 | 1.2642 | 4,570 |
| 08 May 2024 | 1.2949 | 1.2934 | 1.2934 | 1.3019 | 1.3019 | - |
| 07 May 2024 | 1.3493 | 1.3623 | 1.2949 | 1.2949 | 1.2949 | 4,414 |
| 06 May 2024 | 1.3644 | 1.3644 | 1.3342 | 1.3493 | 1.3493 | 3,984 |
| 05 May 2024 | 1.3614 | 1.3795 | 1.3614 | 1.3644 | 1.3644 | 827 |
| 04 May 2024 | 1.3375 | 1.3614 | 1.3261 | 1.3614 | 1.3614 | 4,134 |
| 03 May 2024 | 1.2245 | 1.3372 | 1.2245 | 1.3375 | 1.3375 | 19,214 |
| 02 May 2024 | 1.2311 | 1.2384 | 1.1505 | 1.2245 | 1.2245 | 14,262 |
| 01 May 2024 | 1.2593 | 1.2599 | 1.2040 | 1.2311 | 1.2311 | 9,188 |
| 30 Apr 2024 | 1.3462 | 1.3473 | 1.2489 | 1.2593 | 1.2593 | 7,802 |
| 29 Apr 2024 | 1.3114 | 1.3511 | 1.3058 | 1.3462 | 1.3462 | 15,904 |
| 28 Apr 2024 | 1.6277 | 1.6277 | 1.2761 | 1.3114 | 1.3114 | 76,084 |
| 27 Apr 2024 | 1.7020 | 1.7015 | 1.5775 | 1.6277 | 1.6277 | 27,433 |
| 26 Apr 2024 | 1.7176 | 1.7170 | 1.6729 | 1.7020 | 1.7020 | 1,773 |
| 25 Apr 2024 | 1.8643 | 1.8783 | 1.7178 | 1.7176 | 1.7176 | 19,661 |
| 24 Apr 2024 | 1.8600 | 1.8843 | 1.8602 | 1.8643 | 1.8643 | 2,875 |
| 23 Apr 2024 | 1.8366 | 1.8773 | 1.8327 | 1.8600 | 1.8600 | 4,335 |
| 22 Apr 2024 | 1.8393 | 1.8393 | 1.8393 | 1.8366 | 1.8366 | - |
| 21 Apr 2024 | 1.8036 | 1.8393 | 1.7850 | 1.8393 | 1.8393 | 1,993 |
| 20 Apr 2024 | 1.7639 | 1.8017 | 1.6942 | 1.8036 | 1.8036 | 9,080 |
| 19 Apr 2024 | 1.7098 | 1.7641 | 1.6972 | 1.7639 | 1.7639 | 6,515 |
| 18 Apr 2024 | 1.9323 | 1.9327 | 1.6834 | 1.7098 | 1.7098 | 37,272 |
| 17 Apr 2024 | 1.7053 | 1.9468 | 1.6733 | 1.9323 | 1.9323 | 57,625 |
| 16 Apr 2024 | 1.6799 | 1.7768 | 1.6803 | 1.7053 | 1.7053 | 6,156 |
| 15 Apr 2024 | 1.5470 | 1.6820 | 1.5470 | 1.6799 | 1.6799 | 17,997 |
| 14 Apr 2024 | 1.8498 | 1.8498 | 1.5470 | 1.5470 | 1.5470 | 15,973 |
| 13 Apr 2024 | 1.9655 | 1.9882 | 1.8584 | 1.8498 | 1.8498 | 11,737 |
| 12 Apr 2024 | 1.9908 | 1.9826 | 1.9584 | 1.9655 | 1.9655 | 2,396 |
| 11 Apr 2024 | 1.9800 | 2.0021 | 1.9889 | 1.9908 | 1.9908 | 8,547 |
| 10 Apr 2024 | 2.1730 | 2.1730 | 1.9550 | 1.9800 | 1.9800 | 22,414 |
| 09 Apr 2024 | 1.9827 | 2.2018 | 1.9545 | 2.1730 | 2.1730 | 29,428 |
| 08 Apr 2024 | 1.9361 | 1.9827 | 1.9361 | 1.9827 | 1.9827 | 3,951 |
| 07 Apr 2024 | 1.8747 | 1.9361 | 1.8632 | 1.9361 | 1.9361 | 13,230 |
| 06 Apr 2024 | 1.9819 | 1.9819 | 1.8747 | 1.8747 | 1.8747 | 21,523 |
| 05 Apr 2024 | 1.9282 | 2.0313 | 1.8939 | 1.9819 | 1.9819 | 23,326 |
| 04 Apr 2024 | 1.9458 | 1.9426 | 1.9203 | 1.9282 | 1.9282 | 6,564 |
| 03 Apr 2024 | 2.0662 | 2.0688 | 1.9454 | 1.9458 | 1.9458 | 30,782 |
| 02 Apr 2024 | 1.9597 | 2.0739 | 1.9304 | 2.0662 | 2.0662 | 42,199 |
| 01 Apr 2024 | 2.1584 | 2.2018 | 1.9555 | 1.9597 | 1.9597 | 63,034 |
| 31 Mar 2024 | 1.9476 | 2.2187 | 1.9476 | 2.1584 | 2.1584 | 66,548 |
| 30 Mar 2024 | 1.8784 | 2.0035 | 1.8659 | 1.9476 | 1.9476 | 43,744 |
| 29 Mar 2024 | 1.9648 | 2.0050 | 1.8756 | 1.8784 | 1.8784 | 24,782 |
| 28 Mar 2024 | 2.0486 | 2.0582 | 1.9624 | 1.9648 | 1.9648 | 7,706 |
| 27 Mar 2024 | 2.0629 | 2.1994 | 2.0081 | 2.0486 | 2.0486 | 122,699 |
| 26 Mar 2024 | 1.6920 | 2.0888 | 1.6908 | 2.0629 | 2.0629 | 55,027 |
| 25 Mar 2024 | 1.6564 | 1.6914 | 1.6458 | 1.6920 | 1.6920 | 3,709 |
| 24 Mar 2024 | 1.5245 | 1.6584 | 1.5245 | 1.6564 | 1.6564 | 25,231 |
| 23 Mar 2024 | 1.5774 | 1.6228 | 1.5245 | 1.5245 | 1.5245 | 2,910 |
| 22 Mar 2024 | 1.6656 | 1.7401 | 1.5780 | 1.5774 | 1.5774 | 27,215 |
| 21 Mar 2024 | 1.4570 | 1.6687 | 1.4021 | 1.6656 | 1.6656 | 44,648 |
| 20 Mar 2024 | 1.6541 | 1.6539 | 1.4283 | 1.4570 | 1.4570 | 53,459 |
| 19 Mar 2024 | 1.7783 | 1.8050 | 1.5933 | 1.6541 | 1.6541 | 40,184 |
| 18 Mar 2024 | 1.7130 | 1.8002 | 1.6960 | 1.7783 | 1.7783 | 51,924 |
| 17 Mar 2024 | 1.9469 | 1.9747 | 1.7021 | 1.7130 | 1.7130 | 51,246 |
| 16 Mar 2024 | 2.0388 | 2.0403 | 1.8290 | 1.9469 | 1.9469 | 53,489 |
| 15 Mar 2024 | 2.1371 | 2.1663 | 1.9722 | 2.0388 | 2.0388 | 78,128 |
| 14 Mar 2024 | 2.0737 | 2.1523 | 2.0733 | 2.1371 | 2.1371 | 26,486 |
| 13 Mar 2024 | 2.0688 | 2.0746 | 1.9643 | 2.0737 | 2.0737 | 44,724 |
| 12 Mar 2024 | 1.9308 | 2.2159 | 1.9318 | 2.0688 | 2.0688 | 80,980 |
| 11 Mar 2024 | 2.0576 | 2.0576 | 1.9315 | 1.9308 | 1.9308 | 16,867 |
| 10 Mar 2024 | 2.0128 | 2.0576 | 2.0084 | 2.0576 | 2.0576 | 19,813 |
| 09 Mar 2024 | 2.0340 | 2.0608 | 1.9474 | 2.0128 | 2.0128 | 42,613 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.