ZGC Historical Data

ZGC Page 3
Download
Date Close Price change Market cap Trading volume
May 2, 11 AM $ 0.132
-0.06%
$ 131.96 million $ 40,889
May 2, 10 AM $ 0.132
-6.79%
$ 132.33 million $ 40,792
May 2, 9 AM $ 0.144
-0.18%
$ 144.12 million $ 37,968
May 2, 8 AM $ 0.144
+0.05%
$ 144.47 million $ 38,869
May 2, 4 AM $ 0.135
-4.11%
$ 134.81 million $ 38,599
May 2, 12 AM $ 0.14
+0.00%
$ 140.06 million $ 38,780
May 1, 11 PM $ 0.14
+0.00%
$ 140.05 million $ 39,118
May 1, 8 PM $ 0.142
+2.17%
$ 142.13 million $ 41,466
May 1, 7 PM $ 0.139
+0.00%
$ 139.34 million $ 41,382
May 1, 6 PM $ 0.138
+0.00%
$ 138.33 million $ 41,401
May 1, 5 PM $ 0.138
+0.11%
$ 138.44 million $ 41,353
May 1, 4 PM $ 0.138
-1.25%
$ 138.14 million $ 41,268
May 1, 2 PM $ 0.144
+3.04%
$ 143.55 million $ 39,388
May 1, 1 PM $ 0.139
+4.29%
$ 139.19 million $ 34,622
May 1, 12 PM $ 0.133
+6.71%
$ 133.47 million $ 29,212
May 1, 11 AM $ 0.122
+0.00%
$ 121.72 million $ 24,117
May 1, 10 AM $ 0.122
+0.10%
$ 121.68 million $ 24,263
May 1, 5 AM $ 0.125
+0.00%
$ 124.82 million $ 24,925
May 1, 4 AM $ 0.125
-0.33%
$ 124.82 million $ 22,978
May 1, 3 AM $ 0.121
-8.24%
$ 120.66 million $ 20,977
May 1, 2 AM $ 0.132
+0.00%
$ 131.5 million $ 11,819
May 1, 1 AM $ 0.132
+0.00%
$ 131.5 million $ 11,819
Apr 30, 7 PM $ 0.113
+0.00%
$ 113.29 million $ 22,291
Apr 30, 3 PM $ 0.138
+4.95%
$ 138.26 million $ 20,939
Apr 30, 2 PM $ 0.135
-6.30%
$ 134.59 million $ 11,442
Apr 30, 1 PM $ 0.131
+0.00%
$ 131.04 million $ 5,378
Apr 30, 11 AM $ 0.136
-0.37%
$ 135.5 million $ 5,685
Apr 30, 9 AM $ 0.149
+0.20%
$ 149.49 million $ 5,717
Apr 30, 8 AM $ 0.136
+0.57%
$ 136.05 million $ 5,327
Apr 29, 6 PM $ 0.126
+0.00%
$ 125.57 million $ 2,523
Apr 29, 5 PM $ 0.125
+0.00%
$ 125.27 million $ 2,543
Apr 29, 11 AM $ 0.127
+0.00%
$ 127.07 million $ 1,303
Apr 29, 4 AM $ 0.127
+0.00%
$ 126.73 million $ 3,326
Apr 29, 3 AM $ 0.126
+0.53%
$ 126.43 million $ 3,312
Apr 29, 2 AM $ 0.125
-0.31%
$ 125.45 million $ 3,233
Apr 29, 1 AM $ 0.126
+0.00%
$ 125.69 million $ 3,188
Apr 29, 12 AM $ 0.126
+0.07%
$ 125.63 million $ 3,146
Apr 28, 11 PM $ 0.126
+0.04%
$ 125.56 million $ 3,124
Apr 28, 10 PM $ 0.126
-0.43%
$ 125.72 million $ 2,886
Apr 28, 9 PM $ 0.127
+0.08%
$ 126.67 million $ 957
Apr 28, 8 PM $ 0.127
+0.03%
$ 126.55 million $ 938
Apr 28, 3 PM $ 0.127
+0.00%
$ 126.63 million $ 519
Apr 28, 1 PM $ 0.127
-0.33%
$ 127.02 million $ 372
Apr 28, 12 PM $ 0.128
+0.00%
$ 127.51 million $ 346
Apr 28, 8 AM $ 0.128
+0.00%
$ 128.28 million $ 205
Apr 27, 9 PM $ 0.128
-0.01%
$ 128.49 million $ 12,272
Apr 27, 5 PM $ 0.128
+0.14%
$ 128.18 million $ 12,238
Apr 27, 7 AM $ 0.13
+0.00%
$ 129.77 million $ 13,215
Apr 27, 6 AM $ 0.13
+0.52%
$ 129.82 million $ 13,199
Apr 27, 12 AM $ 0.133
+0.32%
$ 133.11 million $ 358