ZGC Historical Data

ZGC Page 2
Download
Date Close Price change Market cap Trading volume
Jun 17, 4 PM $ 0.0794
+0.92%
$ 79.35 million $ 1,050
Jun 17, 3 PM $ 0.0789
+0.76%
$ 78.91 million $ 888
Jun 17, 2 PM $ 0.0783
-0.73%
$ 78.33 million $ 788
Jun 17, 1 PM $ 0.0786
+0.29%
$ 78.61 million $ 677
Jun 17, 12 PM $ 0.0784
+0.29%
$ 78.4 million $ 639
Jun 17, 11 AM $ 0.0783
-0.14%
$ 78.28 million $ 577
Jun 17, 10 AM $ 0.0786
+0.00%
$ 78.56 million $ 463
Jun 17, 7 AM $ 0.0804
+1.91%
$ 80.4 million $ 481
Jun 16, 7 PM $ 0.0788
-0.44%
$ 78.84 million $ 528
Jun 16, 1 PM $ 0.0793
-0.08%
$ 79.28 million $ 612
Jun 16, 12 PM $ 0.0799
+0.32%
$ 79.87 million $ 624
Jun 16, 10 AM $ 0.0798
-0.17%
$ 79.75 million $ 562
Jun 16, 9 AM $ 0.0798
-0.06%
$ 79.82 million $ 514
Jun 16, 8 AM $ 0.0796
+0.00%
$ 79.61 million $ 385
Jun 16, 2 AM $ 0.0794
-0.24%
$ 79.35 million $ 365
Jun 16, 12 AM $ 0.0795
+0.00%
$ 79.54 million $ 353
Jun 15, 6 PM $ 0.0801
-0.02%
$ 80.14 million $ 737
Jun 15, 4 PM $ 0.0806
-0.01%
$ 80.64 million $ 644
Jun 15, 3 PM $ 0.0805
+0.83%
$ 80.54 million $ 604
Jun 15, 1 PM $ 0.0802
+0.00%
$ 80.21 million $ 477
Jun 15, 2 AM $ 0.0786
+0.23%
$ 78.6 million $ 628
Jun 14, 10 PM $ 0.0782
-0.43%
$ 78.23 million $ 572
Jun 14, 9 PM $ 0.0774
+0.74%
$ 77.43 million $ 453
Jun 14, 8 PM $ 0.0768
+0.10%
$ 76.83 million $ 379
Jun 14, 1 PM $ 0.0777
+0.00%
$ 77.7 million $ 444
Jun 14, 12 PM $ 0.0777
-0.05%
$ 77.7 million $ 442
Jun 14, 9 AM $ 0.0777
-0.12%
$ 77.69 million $ 359
Jun 14, 8 AM $ 0.0777
-0.20%
$ 77.69 million $ 311
Jun 14, 7 AM $ 0.0778
-0.07%
$ 77.78 million $ 122
Jun 14, 6 AM $ 0.0778
-0.11%
$ 77.8 million $ 112
Jun 13, 9 PM $ 0.0781
+0.00%
$ 78.1 million $ 168
Jun 13, 8 PM $ 0.0778
+0.00%
$ 77.77 million $ 288
Jun 13, 3 PM $ 0.0779
+0.01%
$ 77.91 million $ 239
Jun 13, 2 PM $ 0.0779
+0.04%
$ 77.93 million $ 264
Jun 13, 4 AM $ 0.077
-0.02%
$ 77.01 million $ 437
Jun 13, 3 AM $ 0.077
-0.05%
$ 76.99 million $ 405
Jun 12, 6 PM $ 0.0778
+0.00%
$ 77.82 million $ 492
Jun 12, 3 PM $ 0.078
+0.22%
$ 77.97 million $ 671
Jun 12, 1 PM $ 0.0773
-0.32%
$ 77.29 million $ 425
Jun 12, 12 PM $ 0.0778
-0.06%
$ 77.75 million $ 412
Jun 12, 11 AM $ 0.0776
+0.00%
$ 77.61 million $ 361
Jun 12, 10 AM $ 0.0777
-0.16%
$ 77.7 million $ 336
Jun 12, 9 AM $ 0.0777
+0.05%
$ 77.71 million $ 302
Jun 11, 6 PM $ 0.0771
+0.35%
$ 77.12 million $ 563
Jun 11, 5 PM $ 0.0768
+0.12%
$ 76.82 million $ 520
Jun 11, 1 PM $ 0.0772
+0.00%
$ 77.24 million $ 746
Jun 11, 8 AM $ 0.0769
+0.17%
$ 76.94 million $ 730
Jun 10, 10 PM $ 0.0755
+0.00%
$ -- $ 1,156
Jun 10, 9 PM $ 0.0755
-0.11%
$ 75.53 million $ 1,138
Jun 10, 5 PM $ 0.076
+0.00%
$ 75.96 million $ 1,098