Zano ZANO
$5.57-0.10 (-1.72%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.55 | -4.73% | $5.82 | $5.94 | $5.53 | 32.78K |
| 2026-09-30 | $5.82 | +1.79% | $5.72 | $6.12 | $5.53 | 36.45K |
| 2026-09-29 | $5.72 | -1.64% | $5.82 | $5.98 | $5.49 | 108.29K |
| 2026-09-28 | $5.82 | -7.86% | $6.31 | $6.42 | $5.79 | 101.92K |
| 2026-09-27 | $6.31 | -10.45% | $7.05 | $7.13 | $6.31 | 63.16K |
| 2026-09-26 | $7.05 | +13.75% | $6.20 | $8.39 | $5.80 | 420.17K |
| 2026-09-25 | $6.20 | -17.52% | $7.51 | $7.51 | $5.46 | 1.74M |
| 2026-09-24 | $7.51 | -1.46% | $7.62 | $7.67 | $7.43 | 1.55M |
| 2026-09-23 | $7.62 | -4.12% | $7.95 | $7.96 | $7.59 | 1.14M |
| 2026-09-22 | $7.95 | -2.40% | $8.15 | $8.58 | $7.80 | 1.52M |
| 2026-09-21 | $8.15 | -2.56% | $8.36 | $8.78 | $7.91 | 1.60M |
| 2026-09-20 | $8.36 | +4.39% | $8.01 | $8.61 | $7.80 | 1.50M |
| 2026-09-19 | $8.01 | +1.04% | $7.93 | $8.32 | $7.55 | 1.37M |
| 2026-09-18 | $7.93 | +27.91% | $6.20 | $8.28 | $6.19 | 1.87M |
| 2026-09-17 | $6.20 | +5.94% | $5.85 | $6.51 | $5.81 | 1.39M |
| 2026-09-16 | $5.85 | -0.78% | $5.90 | $6.19 | $5.82 | 1.39M |
| 2026-09-15 | $5.90 | -4.96% | $6.20 | $6.36 | $5.86 | 1.42M |
| 2026-09-14 | $6.20 | -3.49% | $6.43 | $6.43 | $6.15 | 805.15K |
| 2026-09-13 | $6.43 | +7.81% | $5.96 | $6.99 | $5.95 | 979.51K |
| 2026-09-12 | $5.96 | -2.11% | $6.09 | $6.13 | $5.89 | 1.23M |
| 2026-09-11 | $6.09 | -5.13% | $6.42 | $6.42 | $6.07 | 1.25M |
| 2026-09-10 | $6.42 | -0.54% | $6.45 | $6.75 | $6.34 | 1.59M |
| 2026-09-09 | $6.45 | +10.87% | $5.82 | $6.56 | $5.82 | 1.26M |
| 2026-09-08 | $5.82 | -9.12% | $6.41 | $6.41 | $5.66 | 1.56M |
| 2026-09-07 | $6.41 | +2.71% | $6.24 | $6.79 | $6.24 | 2.27M |
| 2026-09-06 | $6.24 | -9.68% | $6.91 | $6.92 | $6.15 | 1.33M |
| 2026-09-05 | $6.91 | +2.18% | $6.76 | $6.91 | $6.68 | 1.27M |
| 2026-09-04 | $6.76 | +0.61% | $6.72 | $7.05 | $6.68 | 1.27M |
| 2026-09-03 | $6.72 | -1.36% | $6.81 | $7.47 | $6.66 | 1.50M |
| 2026-09-02 | $6.81 | -1.43% | $6.91 | $7.00 | $6.80 | 1.26M |
| 2026-09-01 | $6.91 | -1.48% | $7.01 | $7.10 | $6.90 | 1.21M |
| 2026-08-31 | $7.01 | -0.46% | $7.04 | $7.19 | $7.01 | 1.39M |
| 2026-08-30 | $7.04 | -1.45% | $7.15 | $7.42 | $7.04 | 1.24M |
| 2026-08-29 | $7.15 | -12.29% | $8.15 | $8.17 | $7.05 | 1.65M |
| 2026-08-28 | $8.15 | -1.35% | $8.26 | $8.46 | $8.10 | 1.32M |
| 2026-08-27 | $8.26 | -1.22% | $8.36 | $8.54 | $8.13 | 1.31M |
| 2026-08-26 | $8.36 | +1.75% | $8.22 | $8.39 | $8.15 | 1.30M |
| 2026-08-25 | $8.22 | -2.46% | $8.43 | $8.51 | $8.14 | 1.14M |
| 2026-08-24 | $8.43 | +6.81% | $7.89 | $9.22 | $7.58 | 1.67M |
| 2026-08-23 | $7.89 | +1.05% | $7.81 | $7.90 | $7.75 | 742.50K |
| 2026-08-22 | $7.81 | -1.02% | $7.89 | $8.05 | $7.77 | 847.95K |
| 2026-08-21 | $7.89 | -0.55% | $7.93 | $7.98 | $7.79 | 1.13M |
| 2026-08-20 | $7.93 | -3.27% | $8.20 | $8.33 | $7.77 | 1.35M |
| 2026-08-19 | $8.20 | -2.77% | $8.43 | $8.69 | $8.20 | 1.54M |
| 2026-08-18 | $8.43 | -0.19% | $8.45 | $8.72 | $8.43 | 1.17M |
| 2026-08-17 | $8.45 | +4.98% | $8.05 | $8.98 | $8.04 | 1.59M |
| 2026-08-16 | $8.05 | -7.06% | $8.66 | $8.67 | $7.98 | 1.03M |
| 2026-08-15 | $8.66 | -0.11% | $8.67 | $8.67 | $8.48 | 1.21M |
| 2026-08-14 | $8.67 | 0.00% | $8.67 | $9.15 | $8.49 | 1.52M |
| 2026-08-13 | $8.67 | +2.86% | $8.43 | $8.81 | $8.41 | 1.03M |
| 2026-08-12 | $8.43 | +1.01% | $8.34 | $9.01 | $8.23 | 1.30M |
| 2026-08-11 | $8.34 | -0.91% | $8.42 | $8.49 | $8.25 | 977.17K |
| 2026-08-10 | $8.42 | -1.38% | $8.54 | $8.59 | $8.32 | 1.21M |
| 2026-08-09 | $8.54 | +0.72% | $8.48 | $8.64 | $8.43 | 1.40M |
| 2026-08-08 | $8.48 | +0.52% | $8.43 | $8.58 | $8.40 | 1.22M |
| 2026-08-07 | $8.43 | -5.20% | $8.90 | $8.93 | $8.42 | 1.31M |
| 2026-08-06 | $8.90 | -4.93% | $9.36 | $9.73 | $8.89 | 1.33M |
| 2026-08-05 | $9.36 | +2.07% | $9.17 | $9.82 | $8.89 | 1.37M |
| 2026-08-04 | $9.17 | +0.92% | $9.08 | $9.71 | $8.06 | 1.66M |
| 2026-08-03 | $9.08 | -0.14% | $9.10 | $9.20 | $8.80 | 1.23M |
| 2026-08-02 | $9.10 | +0.58% | $9.04 | $9.98 | $9.03 | 1.48M |
| 2026-08-01 | $9.04 | +0.78% | $8.97 | $9.82 | $8.94 | 1.24M |
| 2026-07-31 | $8.97 | +10.88% | $8.09 | $9.47 | $8.09 | 1.65M |
| 2026-07-30 | $8.09 | -1.55% | $8.22 | $8.74 | $8.05 | 1.50M |
| 2026-07-29 | $8.22 | -3.78% | $8.54 | $8.58 | $8.22 | 756.23K |
| 2026-07-28 | $8.54 | -2.85% | $8.79 | $8.87 | $8.54 | 820.67K |
| 2026-07-27 | $8.79 | -2.52% | $9.02 | $9.14 | $8.79 | 1.03M |
| 2026-07-26 | $9.02 | -0.64% | $9.08 | $9.13 | $9.00 | 880.16K |
| 2026-07-25 | $9.08 | -1.06% | $9.18 | $9.34 | $9.04 | 1.21M |
| 2026-07-24 | $9.18 | -0.41% | $9.21 | $9.34 | $9.03 | 1.14M |
| 2026-07-23 | $9.21 | -1.24% | $9.33 | $9.37 | $9.14 | 954.37K |
| 2026-07-22 | $9.33 | -0.30% | $9.36 | $9.41 | $9.31 | 1.24M |
| 2026-07-21 | $9.36 | +0.40% | $9.32 | $9.50 | $9.22 | 1.32M |
| 2026-07-20 | $9.32 | -1.77% | $9.49 | $9.55 | $9.32 | 1.16M |
| 2026-07-19 | $9.49 | -3.02% | $9.78 | $9.78 | $9.49 | 1.20M |
| 2026-07-18 | $9.78 | -0.27% | $9.81 | $9.85 | $9.70 | 1.40M |
| 2026-07-17 | $9.81 | -0.07% | $9.82 | $10.04 | $9.72 | 1.22M |
| 2026-07-16 | $9.82 | +2.26% | $9.60 | $10.07 | $9.60 | 1.41M |
| 2026-07-15 | $9.60 | -0.31% | $9.63 | $9.95 | $9.50 | 1.18M |
| 2026-07-14 | $9.63 | -3.50% | $9.98 | $10.02 | $9.62 | 1.34M |
| 2026-07-13 | $9.98 | -0.62% | $10.04 | $10.16 | $9.97 | 1.32M |
| 2026-07-12 | $10.04 | -3.07% | $10.36 | $10.73 | $9.94 | 1.63M |
| 2026-07-11 | $10.36 | +11.11% | $9.32 | $10.36 | $9.29 | 1.31M |
| 2026-07-10 | $9.32 | +9.55% | $8.51 | $10.27 | $8.45 | 1.90M |
| 2026-07-09 | $8.51 | -1.84% | $8.67 | $8.87 | $8.37 | 1.05M |
| 2026-07-08 | $8.67 | -0.98% | $8.76 | $9.29 | $8.24 | 1.58M |
| 2026-07-07 | $8.76 | -7.31% | $9.45 | $9.45 | $8.76 | 1.07M |
| 2026-07-06 | $9.45 | +5.56% | $8.95 | $9.64 | $8.85 | 1.76M |
| 2026-07-05 | $8.95 | -1.92% | $9.13 | $9.14 | $8.92 | 1.27M |
| 2026-07-04 | $9.13 | -0.30% | $9.15 | $9.22 | $9.07 | 1.40M |