CarbonZeroWorld Historical Data

CZW Page 16
Download
Date Close Price change Market cap Trading volume
Apr 22, 12 AM $ 2.63
+0.15%
$ 263.25 million $ 10,657
Apr 21, 11 PM $ 2.63
+0.17%
$ 262.54 million $ 10,544
Apr 21, 8 PM $ 2.62
+0.05%
$ 261.71 million $ 10,354
Apr 21, 7 PM $ 2.61
-0.71%
$ 261.43 million $ 10,237
Apr 21, 6 PM $ 2.64
+1.90%
$ 263.64 million $ 11,048
Apr 21, 5 PM $ 2.58
-0.32%
$ 258.47 million $ 12,326
Apr 21, 3 PM $ 2.59
-0.70%
$ 259.33 million $ 12,981
Apr 21, 12 PM $ 2.62
+0.00%
$ 261.61 million $ 13,914
Apr 21, 8 AM $ 2.6
-0.13%
$ 260.43 million $ 13,661
Apr 21, 7 AM $ 2.6
+0.00%
$ 260.22 million $ 12,866
Apr 21, 6 AM $ 2.6
+0.27%
$ 260.01 million $ 13,157
Apr 21, 5 AM $ 2.59
+0.19%
$ 259.3 million $ 12,991
Apr 21, 3 AM $ 2.62
+0.01%
$ 262.37 million $ 8,422
Apr 20, 9 PM $ 2.63
+0.00%
$ 263.25 million $ 8,875
Apr 20, 6 PM $ 2.63
+4.96%
$ 263.25 million $ 8,851
Apr 20, 5 PM $ 2.51
+1.72%
$ 250.74 million $ 3,388
Apr 20, 3 PM $ 2.47
+0.03%
$ 246.67 million $ 2,849
Apr 20, 2 PM $ 2.47
-0.32%
$ 247.04 million $ 2,724
Apr 20, 1 PM $ 2.48
-1.27%
$ 247.85 million $ 2,536
Apr 20, 7 AM $ 2.51
+0.27%
$ 250.82 million $ 2,099
Apr 19, 11 PM $ 2.5
-0.03%
$ 250.22 million $ 2,464
Apr 19, 10 PM $ 2.52
-0.33%
$ 251.75 million $ 2,861
Apr 19, 5 PM $ 2.54
-0.34%
$ 254.17 million $ 7,804
Apr 19, 1 PM $ 2.55
+0.31%
$ 255.05 million $ 7,328
Apr 19, 12 PM $ 2.54
+0.10%
$ 253.92 million $ 7,055
Apr 19, 11 AM $ 2.54
+0.33%
$ 253.57 million $ 6,981
Apr 19, 9 AM $ 2.54
+0.00%
$ 253.6 million $ 7,585
Apr 19, 7 AM $ 2.55
+0.00%
$ 254.5 million $ 8,594
Apr 19, 3 AM $ 2.55
-0.33%
$ 254.87 million $ 9,960
Apr 19, 2 AM $ 2.55
-0.07%
$ 255.42 million $ 9,926
Apr 19, 12 AM $ 2.56
+0.06%
$ 256.17 million $ 9,727
Apr 18, 11 PM $ 2.57
-0.19%
$ 256.7 million $ 10,083
Apr 18, 10 PM $ 2.57
-8.63%
$ 257.3 million $ 12,113
Apr 18, 11 AM $ 2.85
-0.20%
$ 284.85 million $ 65,229
Apr 18, 10 AM $ 2.86
-0.27%
$ 285.85 million $ 84,240
Apr 18, 9 AM $ 2.86
+0.00%
$ 286.34 million $ 96,424
Apr 18, 8 AM $ 2.85
+1.37%
$ 285.42 million $ 97,961
Apr 18, 7 AM $ 2.82
-0.92%
$ 281.59 million $ 95,903
Apr 18, 4 AM $ 2.85
-0.75%
$ 285.01 million $ 108,859
Apr 18, 12 AM $ 2.87
+0.42%
$ 287.37 million $ 108,879
Apr 17, 11 PM $ 2.86
+1.99%
$ 286.05 million $ 109,781
Apr 17, 10 PM $ 2.8
+2.11%
$ 280.19 million $ 107,690
Apr 17, 6 PM $ 2.75
+0.00%
$ 274.66 million $ 115,043
Apr 17, 5 PM $ 2.75
-1.06%
$ 274.69 million $ 115,721
Apr 17, 4 PM $ 2.76
+4.04%
$ 275.92 million $ 117,066
Apr 17, 3 PM $ 2.65
-5.49%
$ 264.81 million $ 112,969
Apr 17, 2 PM $ 2.8
+20.21%
$ 280.08 million $ 116,606
Apr 17, 1 PM $ 2.33
-20.72%
$ 232.7 million $ 96,038
Apr 17, 12 PM $ 2.93
+8.02%
$ 292.75 million $ 102,076
Apr 17, 11 AM $ 2.7
+24.96%
$ 270.36 million $ 118,868