ZGC Historical Data

ZGC Page 2
Download
Date Close Price change Market cap Trading volume
May 6, 12 PM $ 0.115
-1.38%
$ 115.23 million $ 4,230
May 6, 11 AM $ 0.119
+0.75%
$ 119.16 million $ 3,782
May 6, 10 AM $ 0.12
+1.03%
$ 119.57 million $ 3,727
May 6, 9 AM $ 0.12
+0.09%
$ 119.87 million $ 3,728
May 6, 8 AM $ 0.12
+2.44%
$ 119.76 million $ 3,632
May 6, 7 AM $ 0.117
-2.04%
$ 116.93 million $ 3,499
May 6, 5 AM $ 0.116
-2.41%
$ 115.55 million $ 3,305
May 6, 4 AM $ 0.118
-0.31%
$ 118.11 million $ 3,190
May 6, 3 AM $ 0.115
-1.62%
$ 115.29 million $ 3,105
May 6, 2 AM $ 0.113
+0.00%
$ 113.06 million $ 2,547
May 5, 10 PM $ 0.117
+0.30%
$ 116.53 million $ 4,275
May 5, 9 PM $ 0.118
+0.00%
$ 117.62 million $ 4,809
May 5, 8 PM $ 0.118
+0.00%
$ 117.55 million $ 5,544
May 5, 5 PM $ 0.118
+0.85%
$ 117.76 million $ 6,110
May 5, 4 PM $ 0.117
-0.52%
$ 116.77 million $ 6,548
May 5, 1 PM $ 0.12
+0.00%
$ 120.42 million $ 6,293
May 5, 11 AM $ 0.118
-1.26%
$ 117.81 million $ 6,176
May 5, 9 AM $ 0.117
+0.47%
$ 116.76 million $ 6,703
May 5, 8 AM $ 0.124
+3.81%
$ 124.13 million $ 6,657
May 5, 6 AM $ 0.123
+0.00%
$ 122.78 million $ 7,315
May 5, 5 AM $ 0.123
+5.21%
$ 122.59 million $ 7,052
May 5, 3 AM $ 0.124
+2.11%
$ 124.16 million $ 7,075
May 5, 2 AM $ 0.119
-5.16%
$ 118.53 million $ 7,073
May 5, 12 AM $ 0.127
+0.05%
$ 127.4 million $ 7,242
May 4, 11 PM $ 0.128
+0.01%
$ 127.6 million $ 6,496
May 4, 10 PM $ 0.125
-0.03%
$ 125.33 million $ 6,411
May 4, 9 PM $ 0.125
-2.57%
$ 125.38 million $ 6,202
May 4, 8 PM $ 0.129
-0.59%
$ 128.7 million $ 5,224
May 4, 7 PM $ 0.128
-0.83%
$ 127.88 million $ 4,521
May 4, 4 PM $ 0.126
-1.12%
$ 126.21 million $ 2,885
May 4, 2 PM $ 0.128
+6.45%
$ 128.49 million $ 2,395
May 4, 10 AM $ 0.132
-0.34%
$ 132.2 million $ 1,823
May 4, 9 AM $ 0.133
+0.47%
$ 132.54 million $ 1,793
May 4, 8 AM $ 0.126
-0.24%
$ 126.18 million $ 1,751
May 4, 7 AM $ 0.127
+0.43%
$ 126.84 million $ 1,997
May 4, 6 AM $ 0.126
-0.16%
$ 126.03 million $ 1,970
May 4, 5 AM $ 0.127
+0.28%
$ 126.58 million $ 1,866
May 4, 4 AM $ 0.135
+5.26%
$ 134.64 million $ 1,738
May 4, 2 AM $ 0.135
+0.00%
$ -- $ 1,380
May 4, 1 AM $ 0.133
+5.85%
$ 133.15 million $ 1,202
May 3, 11 PM $ 0.129
+0.00%
$ 129.31 million $ 1,063
May 3, 10 PM $ 0.127
+0.00%
$ 126.68 million $ 956
May 3, 9 PM $ 0.127
+0.00%
$ 127.18 million $ 998
May 3, 8 PM $ 0.127
+0.88%
$ 127.24 million $ 700
May 3, 7 PM $ 0.131
+3.84%
$ 130.74 million $ 693
May 3, 6 PM $ 0.126
-3.20%
$ 126.17 million $ 690
May 3, 9 AM $ 0.129
+0.00%
$ 129.28 million $ 6,756
May 2, 9 PM $ 0.121
+0.00%
$ 121.47 million $ 6,597
May 2, 8 PM $ 0.134
+2.98%
$ 133.63 million $ 6,732
May 2, 12 PM $ 0.132
+0.00%
$ 131.73 million $ 41,457