CarbonZeroWorld Historical Data

CZW Page 17
Download
Date Close Price change Market cap Trading volume
Apr 17, 10 AM $ 2.11
+24.32%
$ 211.45 million $ 82,372
Apr 17, 9 AM $ 1.7
+0.40%
$ 169.94 million $ 61,653
Apr 17, 8 AM $ 1.69
+2.06%
$ 169.11 million $ 61,156
Apr 17, 7 AM $ 1.66
+0.04%
$ 165.7 million $ 59,173
Apr 17, 6 AM $ 1.67
+0.00%
$ 167.32 million $ 52,620
Apr 17, 2 AM $ 1.67
+0.00%
$ 167.47 million $ 52,590
Apr 17, 12 AM $ 1.68
+2.12%
$ 167.68 million $ 52,580
Apr 16, 11 PM $ 1.64
+0.63%
$ 164.14 million $ 50,549
Apr 16, 10 PM $ 1.64
+0.84%
$ 163.88 million $ 49,267
Apr 16, 9 PM $ 1.62
+0.63%
$ 162.13 million $ 48,600
Apr 16, 8 PM $ 1.61
-0.02%
$ 161.28 million $ 49,532
Apr 16, 7 PM $ 1.61
+0.00%
$ 160.95 million $ 51,824
Apr 16, 6 PM $ 1.69
+0.00%
$ 169.01 million $ 48,486
Apr 16, 5 PM $ 1.7
-1.40%
$ 169.6 million $ 48,334
Apr 16, 4 PM $ 1.72
-4.21%
$ 172.22 million $ 48,572
Apr 16, 3 PM $ 1.79
-3.56%
$ 179.33 million $ 47,789
Apr 16, 2 PM $ 1.86
-21.46%
$ 186.35 million $ 47,457
Apr 16, 1 PM $ 2.38
-0.47%
$ 237.82 million $ 46,192
Apr 16, 12 PM $ 2.4
-38.09%
$ 239.59 million $ 45,252
Apr 16, 11 AM $ 3.87
-10.22%
$ 387.49 million $ 31,177
Apr 16, 10 AM $ 4.32
-9.62%
$ 431.77 million $ 25,741
Apr 16, 9 AM $ 4.83
-1.01%
$ 483.08 million $ 17,300
Apr 16, 8 AM $ 4.9
-0.08%
$ 490.42 million $ 16,337
Apr 16, 7 AM $ 4.91
-0.10%
$ 491.31 million $ 16,198
Apr 16, 2 AM $ 4.93
+0.67%
$ 492.53 million $ 15,876
Apr 16, 1 AM $ 4.89
+0.08%
$ 489.22 million $ 18,515
Apr 16, 12 AM $ 4.88
+0.00%
$ 488.48 million $ 18,292
Apr 15, 10 PM $ 4.87
+0.16%
$ 486.75 million $ 18,622
Apr 15, 9 PM $ 4.86
-0.80%
$ 486.29 million $ 33,233
Apr 15, 7 PM $ 4.95
+0.76%
$ 494.54 million $ 29,772
Apr 15, 6 PM $ 4.9
-0.74%
$ 490.17 million $ 25,131
Apr 15, 5 PM $ 4.95
+0.48%
$ 494.86 million $ 24,908
Apr 15, 4 PM $ 4.93
+0.24%
$ 492.91 million $ 24,005
Apr 15, 2 PM $ 4.93
+0.46%
$ 492.79 million $ 24,656
Apr 15, 1 PM $ 4.91
+0.39%
$ 490.78 million $ 24,178
Apr 15, 2 AM $ 4.94
+0.06%
$ 493.99 million $ 20,637
Apr 15, 12 AM $ 4.94
-0.15%
$ 493.9 million $ 18,886
Apr 14, 10 PM $ 4.92
-1.03%
$ 491.57 million $ 17,072
Apr 14, 6 PM $ 4.99
+0.00%
$ 498.66 million $ 7,340
Apr 14, 5 PM $ 4.99
+0.00%
$ 498.91 million $ 7,210
Apr 14, 4 PM $ 4.98
+0.00%
$ 498.41 million $ 7,182
Apr 14, 3 PM $ 4.99
-0.86%
$ 499.42 million $ 6,972
Apr 14, 2 PM $ 5.03
+0.00%
$ 502.6 million $ 6,620
Apr 14, 4 AM $ 5.04
+0.00%
$ 504.05 million $ 6,754
Apr 14, 3 AM $ 5.03
+0.03%
$ 503.38 million $ 6,961
Apr 14, 2 AM $ 5.01
+0.00%
$ 501.3 million $ 5,298
Apr 13, 11 PM $ 5.07
+0.19%
$ 506.6 million $ 5,600
Apr 13, 10 PM $ 5.06
+0.58%
$ 505.54 million $ 5,668
Apr 13, 7 PM $ 5.03
+0.61%
$ 503.2 million $ 5,408
Apr 13, 6 PM $ 5
+0.27%
$ 499.85 million $ 4,887