UK markets closed

Zenon GBP (ZNN-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.620591+0.007393 (+1.21%)
As of 02:39PM UTC. Market open.
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
12 May 20240.6171400.6205910.6182950.6205910.6205911,832
11 May 20240.6476650.6479830.6412540.6416580.6416582,030
10 May 20240.6655300.6656790.6475620.6476650.6476655,093
09 May 20240.6861190.6863380.6656960.6655300.6655302,406
08 May 20240.6827790.6828650.6828650.6861190.686119-
07 May 20240.7113130.7176980.6827790.6827790.6827792,328
06 May 20240.7181780.7181780.7018580.7113130.7113132,100
05 May 20240.7162140.7261190.7162140.7181780.718178435
04 May 20240.7008030.7162140.6947600.7162140.7162142,175
03 May 20240.6378910.7007830.6378910.7008030.70080310,067
02 May 20240.6382660.6446780.5965780.6378910.6378917,430
01 May 20240.6577690.6580090.6243370.6382660.6382664,763
30 Apr 20240.7040110.7040580.6534190.6577690.6577694,075
29 Apr 20240.6861660.7066500.6751250.7040110.7040118,317
28 Apr 20240.8516010.8516690.6676790.6861660.68616639,809
27 Apr 20240.8875230.8877260.8249630.8516010.85160114,352
26 Apr 20240.8957530.8954380.8734130.8875230.887523925
25 Apr 20240.9711470.9829580.8957730.8957530.89575310,254
24 Apr 20240.9717170.9816710.9715460.9711470.9711471,498
23 Apr 20240.9535380.9755850.9533500.9717170.9717172,265
22 Apr 20240.9540670.9540670.9540670.9535380.953538-
21 Apr 20240.9355440.9540670.9259320.9540670.9540671,034
20 Apr 20240.9111620.9332090.8709950.9355440.9355444,710
19 Apr 20240.8840260.9107510.8775420.9111620.9111623,365
18 Apr 20240.9968060.9971120.8679000.8840260.88402619,271
17 Apr 20240.8826061.0032410.8600220.9968060.99680629,726
16 Apr 20240.8729540.9228890.8731570.8826060.8826063,186
15 Apr 20240.8057210.8760150.8057210.8729540.8729549,352
14 Apr 20240.9634210.9634210.8057210.8057210.8057218,319
13 Apr 20241.0239461.0357180.9640770.9634210.9634216,113
12 Apr 20241.0333801.0322181.0199551.0239461.0239461,248
11 Apr 20241.0352971.0461161.0330101.0333801.0333804,436
10 Apr 20241.1339651.1341901.0221061.0352971.03529711,720
09 Apr 20241.0317641.1491971.0187181.1339651.13396515,357
08 Apr 20241.0081721.0317641.0081721.0317641.0317642,056
07 Apr 20240.9762001.0081720.9701961.0081721.0081726,889
06 Apr 20241.0330021.0330020.9761610.9762000.97620011,208
05 Apr 20241.0009541.0586480.9859191.0330021.03300212,158
04 Apr 20241.0076831.0084920.9965541.0009541.0009543,407
03 Apr 20241.0684731.0706541.0078521.0076831.00768315,942
02 Apr 20241.0131631.0722930.9976651.0684731.06847321,822
01 Apr 20241.1144061.1370381.0092881.0131631.01316332,588
31 Mar 20241.0056411.1455241.0055981.1144061.11440634,360
30 Mar 20240.9696391.0353970.9633721.0056411.00564122,587
29 Mar 20241.0159121.0340370.9679510.9696390.96963912,793
28 Mar 20241.0607191.0639021.0142581.0159121.0159123,985
27 Mar 20241.0673661.1385831.0394561.0607191.06071963,530
26 Mar 20240.8750881.0809050.8748621.0673661.06736628,471
25 Mar 20240.8565270.8749400.8510310.8750880.8750881,918
24 Mar 20240.7883300.8575670.7883300.8565270.85652713,047
23 Mar 20240.8188350.8375680.7883930.7883300.7883301,505
22 Mar 20240.8588050.9015400.8189460.8188350.81883514,128
21 Mar 20240.7475780.8596080.7198930.8588050.85880523,021
20 Mar 20240.8522800.8523100.7330960.7475780.74757827,430
19 Mar 20240.9159980.9305840.8207990.8522800.85228020,705
18 Mar 20240.8830860.9271930.8742930.9159980.91599826,746
17 Mar 20241.0034751.0179930.8774370.8830860.88308626,418
16 Mar 20241.0523691.0527070.9422021.0034751.00347527,570
15 Mar 20241.1064201.1211981.0185601.0523691.05236940,327
14 Mar 20241.0708131.1119151.0706591.1064201.10642013,713
13 Mar 20241.0675121.0712851.0140851.0708131.07081323,095
12 Mar 20240.9949691.1435820.9952651.0675121.06751241,786
11 Mar 20241.0631801.0631800.9950320.9949690.9949698,692
10 Mar 20241.0400411.0631801.0377501.0631801.06318010,238
09 Mar 20241.0510871.0666761.0033611.0400411.04004122,019
08 Mar 20241.1345341.1345231.0323951.0510871.05108719,872
07 Mar 20241.0520091.1510541.0520091.1345341.13453410,805
06 Mar 20241.0877011.1224341.0423431.0520091.05200916,188
05 Mar 20241.1242431.1546341.0877051.0877011.08770110,032
04 Mar 20241.0878551.1245451.0878551.1242431.1242435,931
03 Mar 20241.1223701.1223701.0878551.0878551.0878559,481
02 Mar 20241.1111341.1223701.0904851.1223701.1223706,949
01 Mar 20241.1242661.1959571.1119081.1111341.11113416,113
29 Feb 20241.0303211.1243611.0303211.1242661.12426612,314
28 Feb 20241.1162671.1182971.0189581.0303211.03032131,105
27 Feb 20241.1585431.1585431.1077121.1162671.11626717,320
26 Feb 20241.1188481.1785361.1176751.1585431.15854316,706
25 Feb 20241.0734791.1241691.0734791.1188481.1188488,851
24 Feb 20241.0442741.0735630.9816091.0734791.07347925,350
23 Feb 20241.1754961.1884831.0443841.0442741.04427424,077
22 Feb 20241.2158791.2164851.1757751.1754961.17549611,665
21 Feb 20241.2345411.2381871.1585681.2158791.21587927,014
20 Feb 20241.1500741.2337011.1500741.2345411.23454115,940
19 Feb 20241.1372321.1562431.1372321.1500741.1500742,040
18 Feb 20241.1470791.1751301.1218171.1372321.1372322,812
17 Feb 20241.1815321.2183211.1362241.1470791.14707917,536
16 Feb 20241.1659181.1893651.1450831.1815321.18153212,329
15 Feb 20241.0021341.1660911.0021341.1659181.16591835,296
14 Feb 20240.9474561.0019750.9377611.0021341.00213412,127
13 Feb 20240.9189680.9761010.9139890.9474560.94745612,212
12 Feb 20240.8915630.9302840.8915630.9189680.9189686,543
11 Feb 20240.8994720.8994720.8722680.8915630.8915635,527
10 Feb 20240.9059070.9163960.8432090.8994720.89947231,904
09 Feb 20240.9060470.9141440.9062350.9059070.9059072,120
08 Feb 20240.9274690.9335900.8952490.9060470.90604719,247
07 Feb 20240.9454730.9431580.9149990.9274690.92746911,074
06 Feb 20240.9501480.9549090.9316640.9454730.9454739,950
05 Feb 20240.9142630.9581260.9021860.9501480.95014816,418
04 Feb 20241.0707571.0730810.8660950.9142630.91426355,204
03 Feb 20241.1361111.1361111.0721301.0707571.07075711,565
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...