ZGC Historical Data

ZGC Page 5
Download
Date Close Price change Market cap Trading volume
Jun 3, 12 AM $ 0.0863
+0.00%
$ 86.33 million $ 1,266
Jun 2, 10 PM $ 0.086
+0.02%
$ 86.02 million $ 1,203
Jun 2, 9 PM $ 0.0874
+0.33%
$ 87.41 million $ 1,196
Jun 2, 7 PM $ 0.087
+0.00%
$ 86.97 million $ 1,329
Jun 2, 3 PM $ 0.0874
-0.86%
$ 87.41 million $ 1,831
Jun 2, 2 PM $ 0.0879
-0.96%
$ 87.9 million $ 2,173
Jun 2, 12 PM $ 0.0892
-0.21%
$ 89.17 million $ 2,163
Jun 2, 7 AM $ 0.0904
+0.00%
$ 90.37 million $ 5,636
Jun 2, 6 AM $ 0.0906
+0.00%
$ 90.58 million $ 5,646
Jun 2, 3 AM $ 0.0913
+0.08%
$ 91.27 million $ 5,318
Jun 2, 2 AM $ 0.091
+0.00%
$ 91.01 million $ 5,268
Jun 2, 1 AM $ 0.0913
-0.10%
$ 91.3 million $ 5,458
Jun 1, 8 PM $ 0.0921
+0.10%
$ 92.14 million $ 6,770
Jun 1, 7 PM $ 0.092
+0.22%
$ 92.03 million $ 6,539
Jun 1, 6 PM $ 0.0917
-0.13%
$ 91.71 million $ 6,423
Jun 1, 4 PM $ 0.0912
-0.16%
$ 91.19 million $ 6,186
Jun 1, 3 PM $ 0.0911
+0.05%
$ 91.12 million $ 6,676
Jun 1, 2 PM $ 0.0911
-0.31%
$ 91.11 million $ 6,724
Jun 1, 1 PM $ 0.0915
-0.43%
$ 91.48 million $ 6,630
Jun 1, 12 PM $ 0.0925
-0.14%
$ 92.48 million $ 6,642
Jun 1, 11 AM $ 0.0926
+0.04%
$ 92.63 million $ 6,505
Jun 1, 10 AM $ 0.0926
-0.51%
$ 92.64 million $ 6,010
Jun 1, 9 AM $ 0.0931
+0.20%
$ 93.11 million $ 5,367
Jun 1, 7 AM $ 0.0926
-0.23%
$ 92.6 million $ 3,159
Jun 1, 6 AM $ 0.0931
-0.10%
$ 93.06 million $ 3,628
Jun 1, 5 AM $ 0.0933
-0.08%
$ 93.27 million $ 3,526
Jun 1, 4 AM $ 0.0935
-0.07%
$ 93.46 million $ 3,748
Jun 1, 2 AM $ 0.0938
+0.31%
$ 93.78 million $ 4,154
Jun 1, 1 AM $ 0.0935
-0.14%
$ 93.52 million $ 4,169
May 31, 9 PM $ 0.0937
-0.10%
$ 93.72 million $ 4,968
May 31, 8 PM $ 0.0938
+0.00%
$ 93.82 million $ 4,884
May 31, 5 PM $ 0.0941
+0.59%
$ 94.08 million $ 5,666
May 31, 4 PM $ 0.0936
-0.41%
$ 93.57 million $ 5,844
May 31, 3 PM $ 0.0943
+0.00%
$ 94.26 million $ 6,028
May 31, 2 PM $ 0.0942
+0.18%
$ 94.23 million $ 6,044
May 31, 1 PM $ 0.0949
+0.21%
$ 94.89 million $ 6,171
May 31, 7 AM $ 0.0944
-0.46%
$ 94.39 million $ 5,742
May 31, 5 AM $ 0.0955
+0.48%
$ 95.45 million $ 5,938
May 31, 4 AM $ 0.095
-0.53%
$ 94.98 million $ 5,911
May 31, 3 AM $ 0.0955
+0.25%
$ 95.5 million $ 5,700
May 31, 2 AM $ 0.0953
+0.11%
$ 95.31 million $ 5,656
May 31, 1 AM $ 0.0951
+0.00%
$ 95.14 million $ 5,513
May 31, 12 AM $ 0.0947
+0.16%
$ 94.72 million $ 5,475
May 30, 11 PM $ 0.0945
+0.40%
$ 94.5 million $ 5,195
May 30, 10 PM $ 0.0943
-0.41%
$ 94.28 million $ 4,975
May 30, 9 PM $ 0.095
+0.03%
$ 95.02 million $ 4,485
May 30, 8 PM $ 0.0949
+0.04%
$ 94.93 million $ 4,735
May 30, 7 PM $ 0.0949
+0.05%
$ 94.89 million $ 4,675
May 30, 5 PM $ 0.0949
+0.44%
$ 94.87 million $ 4,243
May 30, 4 PM $ 0.0946
+0.44%
$ 94.6 million $ 3,527