What historical data is shown for ZENT?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Zentry (ZENT) Historical Data
ETH
AI
Zentry Historical Price Information — Daily ZENT Open, High, Low, Close & Volume
$0.001814
-2.05% 1D
Recently Viewed
1H-0.17%
1D-2.05%
1W-8.43%
1M+4.98%
Zentry (ZENT) has 90 days of daily open, high, low and close on file. Over that window ZENT ranged $0.001662 to $0.00254, closed at $0.001812 and is down 27.3% across the window.
Zentry — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.00254
Window low
$0.001662
First → last
-27.29%
Latest close
$0.001812
vs live
+0.11%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ZENT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.001845 | $0.001855 | $0.001808 | $0.001812 | -1.79% | $41,036 | $14.51M |
| Sep 15, 2026 | $0.001921 | $0.001926 | $0.001842 | $0.001845 | -3.96% | $53,211 | $14.78M |
| Sep 14, 2026 | $0.00192 | $0.001936 | $0.001904 | $0.001921 | +0.05% | $53,504 | $15.39M |
| Sep 13, 2026 | $0.001944 | $0.001947 | $0.001905 | $0.00192 | -1.23% | $56,467 | $15.38M |
| Sep 12, 2026 | $0.001986 | $0.002002 | $0.001939 | $0.001944 | -2.11% | $55,958 | $15.57M |
| Sep 11, 2026 | $0.001955 | $0.002001 | $0.001941 | $0.001986 | +1.59% | $55,016 | $15.91M |
| Sep 10, 2026 | $0.001964 | $0.002063 | $0.00194 | $0.001955 | -0.46% | $56,860 | $15.66M |
| Sep 9, 2026 | $0.001941 | $0.002019 | $0.00192 | $0.001964 | +1.18% | $58,737 | $15.73M |
| Sep 8, 2026 | $0.001914 | $0.001945 | $0.001892 | $0.001941 | +1.41% | $55,580 | $15.55M |
| Sep 7, 2026 | $0.001932 | $0.001964 | $0.001852 | $0.001914 | -0.93% | $53,830 | $15.33M |
| Sep 6, 2026 | $0.001952 | $0.00196 | $0.001922 | $0.001932 | -1.02% | $55,602 | $15.47M |
| Sep 5, 2026 | $0.001964 | $0.001986 | $0.001938 | $0.001952 | -0.61% | $55,429 | $15.63M |
| Sep 4, 2026 | $0.00196 | $0.002009 | $0.00195 | $0.001964 | +0.20% | $54,989 | $15.73M |
| Sep 3, 2026 | $0.002017 | $0.002023 | $0.001949 | $0.00196 | -2.83% | $55,459 | $15.70M |
| Sep 2, 2026 | $0.002107 | $0.002317 | $0.002007 | $0.002017 | -4.27% | $56,870 | $16.16M |
| Sep 1, 2026 | $0.002264 | $0.002677 | $0.002062 | $0.002107 | -6.93% | $60,281 | $16.88M |
| Aug 31, 2026 | $0.001852 | $0.002598 | $0.001838 | $0.002264 | +22.25% | $59,027 | $18.13M |
| Aug 30, 2026 | $0.001889 | $0.001968 | $0.001704 | $0.001852 | -1.96% | $59,422 | $14.83M |
| Aug 29, 2026 | $0.001891 | $0.001898 | $0.001866 | $0.001889 | -0.11% | $53,723 | $15.13M |
| Aug 28, 2026 | $0.001945 | $0.001947 | $0.001844 | $0.001891 | -2.78% | $54,427 | $15.15M |
| Aug 27, 2026 | $0.00193 | $0.002044 | $0.001894 | $0.001945 | +0.78% | $54,641 | $15.58M |
| Aug 26, 2026 | $0.001945 | $0.001955 | $0.001871 | $0.00193 | -0.77% | $51,409 | $15.46M |
| Aug 25, 2026 | $0.001957 | $0.001987 | $0.001929 | $0.001945 | -0.61% | $52,757 | $15.58M |
| Aug 24, 2026 | $0.001916 | $0.001994 | $0.001879 | $0.001957 | +2.14% | $55,594 | $15.67M |
| Aug 23, 2026 | $0.001947 | $0.001961 | $0.001887 | $0.001916 | -1.59% | $56,987 | $15.35M |
| Aug 22, 2026 | $0.001955 | $0.001991 | $0.001943 | $0.001947 | -0.41% | $54,679 | $15.59M |
| Aug 21, 2026 | $0.001855 | $0.002018 | $0.001854 | $0.001955 | +5.39% | $58,944 | $15.66M |
| Aug 20, 2026 | $0.001828 | $0.001907 | $0.00178 | $0.001855 | +1.48% | $56,924 | $14.86M |
| Aug 19, 2026 | $0.001882 | $0.001975 | $0.001793 | $0.001828 | -2.87% | $65,836 | $14.64M |
| Aug 18, 2026 | $0.001745 | $0.00231 | $0.001721 | $0.001882 | +7.85% | $73,378 | $15.07M |
| Aug 17, 2026 | $0.001662 | $0.001822 | $0.001645 | $0.001745 | +4.99% | $57,689 | $13.98M |
| Aug 16, 2026 | $0.001704 | $0.001713 | $0.001658 | $0.001662 | -2.46% | $56,794 | $13.31M |
| Aug 15, 2026 | $0.001724 | $0.001775 | $0.001701 | $0.001704 | -1.16% | $55,983 | $13.65M |
| Aug 14, 2026 | $0.001785 | $0.001809 | $0.001541 | $0.001724 | -3.42% | $78,800 | $13.81M |
| Aug 13, 2026 | $0.001803 | $0.001819 | $0.001768 | $0.001785 | -1.00% | $55,586 | $14.30M |
| Aug 12, 2026 | $0.001822 | $0.001836 | $0.001773 | $0.001803 | -1.04% | $51,902 | $14.44M |
| Aug 11, 2026 | $0.001805 | $0.001844 | $0.001773 | $0.001822 | +0.94% | $58,379 | $14.59M |
| Aug 10, 2026 | $0.001809 | $0.001832 | $0.001768 | $0.001805 | -0.22% | $57,662 | $14.46M |
| Aug 9, 2026 | $0.001814 | $0.001825 | $0.001761 | $0.001809 | -0.28% | $56,181 | $14.49M |
| Aug 8, 2026 | $0.001785 | $0.001833 | $0.001773 | $0.001814 | +1.62% | $53,836 | $14.53M |
| Aug 7, 2026 | $0.001808 | $0.001814 | $0.001779 | $0.001785 | -1.27% | $53,181 | $14.30M |
| Aug 6, 2026 | $0.001801 | $0.001885 | $0.00178 | $0.001808 | +0.39% | $56,096 | $14.48M |
| Aug 5, 2026 | $0.001799 | $0.001892 | $0.001752 | $0.001801 | +0.11% | $55,018 | $14.43M |
| Aug 4, 2026 | $0.001777 | $0.0019 | $0.001767 | $0.001799 | +1.24% | $56,214 | $14.41M |
| Aug 3, 2026 | $0.001799 | $0.001884 | $0.001647 | $0.001777 | -1.22% | $60,957 | $14.23M |
| Aug 2, 2026 | $0.00182 | $0.001837 | $0.00177 | $0.001799 | -1.15% | $53,822 | $14.41M |
| Aug 1, 2026 | $0.001863 | $0.001878 | $0.001808 | $0.00182 | -2.31% | $55,553 | $14.58M |
| Jul 31, 2026 | $0.001801 | $0.002098 | $0.001765 | $0.001863 | +3.44% | $63,517 | $14.92M |
| Jul 30, 2026 | $0.001808 | $0.002018 | $0.001734 | $0.001801 | -0.39% | $53,141 | $14.43M |
| Jul 29, 2026 | $0.001866 | $0.001868 | $0.001799 | $0.001808 | -3.11% | $52,830 | $14.48M |
| Jul 28, 2026 | $0.001862 | $0.001881 | $0.001834 | $0.001866 | +0.21% | $57,048 | $14.95M |
| Jul 27, 2026 | $0.001915 | $0.00195 | $0.00183 | $0.001862 | -2.77% | $53,483 | $14.91M |
| Jul 26, 2026 | $0.001912 | $0.001939 | $0.001884 | $0.001915 | +0.16% | $53,848 | $15.34M |
| Jul 25, 2026 | $0.001966 | $0.001981 | $0.001891 | $0.001912 | -2.75% | $56,963 | $15.31M |
| Jul 24, 2026 | $0.001952 | $0.00199 | $0.001887 | $0.001966 | +0.72% | $54,080 | $15.75M |
| Jul 23, 2026 | $0.00197 | $0.001971 | $0.001898 | $0.001952 | -0.91% | $53,931 | $15.63M |
| Jul 22, 2026 | $0.001927 | $0.001981 | $0.001911 | $0.00197 | +2.23% | $55,850 | $15.78M |
| Jul 21, 2026 | $0.001916 | $0.001976 | $0.00188 | $0.001927 | +0.57% | $54,540 | $15.43M |
| Jul 20, 2026 | $0.0019 | $0.00197 | $0.001845 | $0.001916 | +0.84% | $58,030 | $15.35M |
| Jul 19, 2026 | $0.00192 | $0.001932 | $0.001891 | $0.0019 | -1.04% | $53,241 | $15.22M |
| Jul 18, 2026 | $0.001928 | $0.001952 | $0.00191 | $0.00192 | -0.41% | $53,421 | $15.38M |
| Jul 17, 2026 | $0.001932 | $0.001964 | $0.00191 | $0.001928 | -0.21% | $54,427 | $15.44M |
| Jul 16, 2026 | $0.001964 | $0.00199 | $0.00191 | $0.001932 | -1.63% | $56,855 | $15.47M |
| Jul 15, 2026 | $0.001943 | $0.001979 | $0.001909 | $0.001964 | +1.08% | $57,146 | $15.73M |
| Jul 14, 2026 | $0.001938 | $0.001953 | $0.001899 | $0.001943 | +0.26% | $54,494 | $15.56M |
| Jul 13, 2026 | $0.001964 | $0.001975 | $0.001899 | $0.001938 | -1.32% | $55,249 | $15.52M |
| Jul 12, 2026 | $0.001954 | $0.00199 | $0.001903 | $0.001964 | +0.51% | $54,314 | $15.73M |
| Jul 11, 2026 | $0.001907 | $0.002125 | $0.001898 | $0.001954 | +2.46% | $55,904 | $15.65M |
| Jul 10, 2026 | $0.001968 | $0.002227 | $0.001906 | $0.001907 | -3.10% | $59,274 | $15.27M |
| Jul 9, 2026 | $0.002013 | $0.00228 | $0.001944 | $0.001968 | -2.24% | $57,913 | $15.76M |
| Jul 8, 2026 | $0.002061 | $0.002075 | $0.001877 | $0.002013 | -2.33% | $57,907 | $16.12M |
| Jul 7, 2026 | $0.002103 | $0.002108 | $0.002043 | $0.002061 | -2.00% | $53,188 | $16.51M |
| Jul 6, 2026 | $0.002185 | $0.002188 | $0.002051 | $0.002103 | -3.75% | $55,753 | $16.84M |
| Jul 5, 2026 | $0.002123 | $0.002199 | $0.002091 | $0.002185 | +2.92% | $55,167 | $17.50M |
| Jul 4, 2026 | $0.00213 | $0.002147 | $0.002099 | $0.002123 | -0.33% | $57,895 | $17.00M |
| Jul 3, 2026 | $0.002178 | $0.002586 | $0.002083 | $0.00213 | -2.20% | $58,300 | $17.06M |
| Jul 2, 2026 | $0.002141 | $0.002415 | $0.002131 | $0.002178 | +1.73% | $58,411 | $17.44M |
| Jul 1, 2026 | $0.002269 | $0.002476 | $0.00207 | $0.002141 | -5.64% | $54,117 | $17.15M |
| Jun 30, 2026 | $0.002195 | $0.002343 | $0.0021 | $0.002269 | +3.37% | $56,778 | $18.17M |
| Jun 29, 2026 | $0.002337 | $0.002352 | $0.002151 | $0.002195 | -6.08% | $56,803 | $17.58M |
| Jun 28, 2026 | $0.002327 | $0.002358 | $0.002308 | $0.002337 | +0.43% | $53,441 | $18.72M |
| Jun 27, 2026 | $0.002353 | $0.002359 | $0.002304 | $0.002327 | -1.10% | $56,566 | $18.64M |
| Jun 26, 2026 | $0.002357 | $0.002379 | $0.002323 | $0.002353 | -0.17% | $54,084 | $18.85M |
| Jun 25, 2026 | $0.002368 | $0.002391 | $0.002331 | $0.002357 | -0.46% | $57,673 | $18.88M |
| Jun 24, 2026 | $0.002444 | $0.002466 | $0.002359 | $0.002368 | -3.11% | $56,161 | $18.97M |
| Jun 23, 2026 | $0.002507 | $0.002517 | $0.002434 | $0.002444 | -2.51% | $55,799 | $19.58M |
| Jun 22, 2026 | $0.002535 | $0.002564 | $0.002487 | $0.002507 | -1.10% | $57,412 | $20.08M |
| Jun 21, 2026 | $0.00254 | $0.002564 | $0.002528 | $0.002535 | -0.20% | $56,811 | $20.30M |
| Jun 20, 2026 | $0.002492 | $0.002546 | $0.002479 | $0.00254 | +1.93% | $58,060 | $20.34M |
| Jun 19, 2026 | $0.00249 | $0.002498 | $0.002475 | $0.002492 | — | $54,222 | $19.96M |
Zentry Historical Data FAQ
Window highs, lows, best/worst days and volume for ZentryWhat is the all-time high for ZENT?
Zentry's record price is about $0.04531743. It currently trades at $0.001814, roughly 96.0% below that peak. The all-time low on record is $0.00156037. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ZENT market cap?
Zentry has a market capitalisation of about $14.45M, on roughly $2.05M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ZENT change over this window?
Across 90 daily candles, close-to-close moved down 27.29%.
What were ZENT's high and low in this window?
In this sample, the highest trade print is about $0.002677 (Sep 1, 2026) and the lowest about $0.001541 (Aug 14, 2026).
What were ZENT's best and worst days in this window?
Best close-to-close day was about +22.25% (Aug 31, 2026); worst was -6.93% (Sep 1, 2026).