CarbonZeroWorld Historical Data

CZW Page 2
Download
Date Close Price change Market cap Trading volume
May 21, 1 AM $ 2.07
+0.19%
$ 206.97 million $ 2,863
May 21, 12 AM $ 2.06
+0.00%
$ 206.44 million $ 2,848
May 20, 3 PM $ 2.17
-0.64%
$ 217.13 million $ 2,374
May 20, 10 AM $ 2.13
-1.33%
$ 212.81 million $ 2,118
May 20, 9 AM $ 2.16
-3.39%
$ 215.83 million $ 1,385
May 20, 7 AM $ 2.24
+0.00%
$ 224.38 million $ 752
May 20, 6 AM $ 2.24
+2.70%
$ 224.29 million $ 730
May 20, 5 AM $ 2.16
+0.04%
$ 216.08 million $ 633
May 19, 2 PM $ 2.24
+0.00%
$ 223.99 million $ 2,852
May 19, 1 PM $ 2.15
+0.00%
$ 214.82 million $ 2,847
May 19, 12 PM $ 2.15
+0.05%
$ 214.77 million $ 2,834
May 19, 11 AM $ 2.08
+0.00%
$ 208.03 million $ 3,168
May 19, 9 AM $ 2.17
-1.67%
$ 216.84 million $ 2,881
May 18, 8 PM $ 2.26
+0.00%
$ 226.21 million $ 5,667
May 18, 7 PM $ 2.29
+4.80%
$ 228.88 million $ 5,005
May 18, 3 PM $ 2.25
-3.10%
$ 224.53 million $ 4,611
May 18, 2 PM $ 2.33
-0.93%
$ 232.73 million $ 4,433
May 18, 12 PM $ 2.25
-1.27%
$ 225.14 million $ 3,947
May 18, 11 AM $ 2.28
-1.38%
$ 227.83 million $ 3,779
May 18, 7 AM $ 2.35
+0.00%
$ 235.08 million $ 3,707
May 18, 5 AM $ 2.32
-0.74%
$ 231.85 million $ 3,456
May 17, 11 PM $ 2.44
+3.62%
$ 244.05 million $ 1,384
May 17, 10 PM $ 2.36
-9.14%
$ 235.67 million $ 559
May 17, 7 AM $ 2.5
+0.00%
$ 249.81 million $ 553
May 16, 10 AM $ 2.29
+0.00%
$ 229 million $ 1,415
May 16, 9 AM $ 2.29
-0.07%
$ 229.3 million $ 1,247
May 16, 7 AM $ 2.28
-0.12%
$ 228.04 million $ 962
May 16, 4 AM $ 2.23
-1.64%
$ 223.34 million $ 1,067
May 16, 3 AM $ 2.44
+0.00%
$ 243.54 million $ 1,012
May 15, 2 PM $ 2.35
-0.09%
$ -- $ 2,301
May 15, 1 PM $ 2.4
-1.14%
$ 240.26 million $ 2,098
May 15, 5 AM $ 2.55
-0.14%
$ 255.09 million $ 1,484
May 15, 2 AM $ 2.48
+1.52%
$ 247.67 million $ 1,416
May 14, 5 PM $ 2.58
+0.24%
$ 257.67 million $ 1,527
May 14, 4 PM $ 2.57
+6.82%
$ 256.82 million $ 1,374
May 14, 3 PM $ 2.4
-5.20%
$ 240.28 million $ 1,873
May 14, 2 PM $ 2.53
+1.18%
$ 253.23 million $ 2,007
May 14, 12 AM $ 2.2
-0.03%
$ 220.47 million $ 2,309
May 13, 6 PM $ 2
+0.18%
$ 199.66 million $ 2,135
May 13, 5 PM $ 1.9
+0.11%
$ 189.7 million $ 1,920
May 13, 4 PM $ 1.89
-15.22%
$ 189.45 million $ 1,590
May 13, 3 PM $ 2.24
-0.58%
$ 223.61 million $ 1,563
May 13, 2 PM $ 2.25
+15.99%
$ 224.61 million $ 1,103
May 13, 1 PM $ 1.94
-0.29%
$ 193.64 million $ 1,156
May 13, 12 PM $ 1.95
-0.43%
$ 194.83 million $ 918
May 13, 9 AM $ 2.03
+0.13%
$ 202.92 million $ 763
May 13, 8 AM $ 2.34
+0.00%
$ 234.32 million $ 673
May 13, 2 AM $ 2.04
+0.00%
$ 203.99 million $ 809
May 13, 1 AM $ 2.13
+7.44%
$ 212.91 million $ 766
May 12, 7 PM $ 1.95
+0.00%
$ 194.92 million $ 663