ZGC Historical Data

ZGC Page 5
Download
Date Close Price change Market cap Trading volume
Jul 17, 2 PM $ 0.0738
+0.00%
$ 73.77 million $ 187
Jul 17, 1 PM $ 0.0174
-13.61%
$ 17.4 million $ 40
Jul 17, 12 PM $ 0.0632
-15.90%
$ 63.21 million $ 173
Jul 17, 11 AM $ 0.0635
-15.09%
$ 63.54 million $ 159
Jul 17, 10 AM $ 0.0746
-1.76%
$ 74.65 million $ 186
Jul 17, 9 AM $ 0.076
-0.17%
$ 76 million $ 118
Jul 17, 7 AM $ 0.0762
+0.00%
$ 76.15 million $ 39
Jul 17, 6 AM $ 0.0761
+0.18%
$ 76.13 million $ 31
Jul 16, 8 PM $ 0.0776
+0.00%
$ 77.57 million $ 115
Jul 16, 12 PM $ 0.0₅459
-0.92%
$ 4,594 $ 0.01
Jul 16, 7 AM $ 0.0738
+0.00%
$ 73.81 million $ 194
Jul 16, 5 AM $ 0.0783
+0.02%
$ 78.26 million $ 312
Jul 16, 4 AM $ 0.0769
+0.27%
$ 76.87 million $ 354
Jul 16, 3 AM $ 0.0765
-0.80%
$ 76.54 million $ 342
Jul 16, 12 AM $ 0.0783
+0.38%
$ 78.34 million $ 296
Jul 15, 3 PM $ 0.0772
+0.00%
$ 77.25 million $ 410
Jul 15, 2 PM $ 0.0783
-0.18%
$ 78.34 million $ 461
Jul 15, 1 PM $ 0.0781
+0.00%
$ 78.07 million $ 192
Jul 15, 9 AM $ 0.0782
+1.78%
$ 78.23 million $ 474
Jul 15, 8 AM $ 0.0779
+0.58%
$ 77.86 million $ 448
Jul 15, 6 AM $ 0.0782
+0.00%
$ 78.21 million $ 390
Jul 15, 4 AM $ 0.0763
-2.27%
$ 76.32 million $ 326
Jul 14, 10 PM $ 0.0777
+0.16%
$ 77.66 million $ 366
Jul 14, 9 PM $ 0.0786
+0.12%
$ 78.58 million $ 321
Jul 14, 6 PM $ 0.076
+0.00%
$ 76.05 million $ 260
Jul 14, 4 PM $ 0.0783
+0.69%
$ 78.3 million $ 249
Jul 14, 3 PM $ 0.0777
-0.61%
$ 77.74 million $ 157
Jul 14, 1 PM $ 0.0776
+0.00%
$ 77.56 million $ 190
Jul 14, 12 PM $ 0.0771
+0.00%
$ 77.11 million $ 202
Jul 13, 11 PM $ 0.0744
+0.00%
$ 74.42 million $ 222
Jul 13, 10 PM $ 0.0741
-0.88%
$ 74.05 million $ 210
Jul 13, 1 PM $ 0.0756
-0.66%
$ 75.56 million $ 276
Jul 13, 12 PM $ 0.0762
-0.04%
$ 76.18 million $ 146
Jul 13, 8 AM $ 0.0764
+0.00%
$ 76.36 million $ 171
Jul 12, 11 PM $ 0.077
+0.67%
$ 77.02 million $ 515
Jul 12, 10 PM $ 0.0766
+0.00%
$ 76.56 million $ 459
Jul 12, 9 PM $ 0.0777
+0.00%
$ 77.74 million $ 469
Jul 12, 5 PM $ 0.0778
-0.05%
$ 77.8 million $ 672
Jul 12, 12 PM $ 0.107
-0.96%
$ 107.49 million $ 442
Jul 12, 11 AM $ 0.109
-0.09%
$ 108.84 million $ 304
Jul 12, 1 AM $ 0.0773
+0.77%
$ 77.34 million $ 298
Jul 12, 12 AM $ 0.0771
-0.87%
$ 77.08 million $ 269
Jul 11, 11 PM $ 0.0776
+0.00%
$ 77.56 million $ 31
Jul 11, 5 PM $ 0.0779
+0.00%
$ 77.89 million $ 113
Jul 11, 1 PM $ 0.0785
+0.63%
$ 78.55 million $ 152
Jul 11, 12 PM $ 0.0783
+0.00%
$ 78.33 million $ 75
Jul 10, 5 PM $ 0.078
+2.40%
$ 77.96 million $ 587
Jul 10, 4 PM $ 0.0775
+0.00%
$ 77.47 million $ 519
Jul 10, 1 PM $ 0.0784
+0.16%
$ 78.4 million $ 547
Jul 10, 12 PM $ 0.0782
+0.00%
$ 78.24 million $ 512