ZGC Historical Data

ZGC Page 6
Download
Date Close Price change Market cap Trading volume
Jul 10, 11 AM $ 0.0779
+0.01%
$ 77.94 million $ 515
Jul 10, 10 AM $ 0.0781
-0.10%
$ 78.08 million $ 484
Jul 10, 9 AM $ 0.0774
+0.14%
$ 77.44 million $ 461
Jul 10, 8 AM $ 0.0762
+1.16%
$ 76.18 million $ 411
Jul 10, 7 AM $ 0.0746
-0.23%
$ 74.59 million $ 374
Jul 10, 4 AM $ 0.0782
+0.00%
$ 78.21 million $ 397
Jul 9, 11 PM $ 0.0767
+0.00%
$ 76.75 million $ 474
Jul 9, 9 PM $ 0.077
+0.04%
$ 77.04 million $ 467
Jul 9, 8 PM $ 0.0772
+0.05%
$ 77.23 million $ 450
Jul 9, 7 PM $ 0.0771
+0.06%
$ 77.11 million $ 422
Jul 9, 5 PM $ 0.0772
+0.00%
$ 77.19 million $ 141
Jul 9, 1 PM $ 0.0772
+0.71%
$ 77.16 million $ 239
Jul 9, 12 PM $ 0.0767
+0.00%
$ 76.75 million $ 304
Jul 9, 10 AM $ 0.0758
+0.00%
$ 75.78 million $ 290
Jul 9, 9 AM $ 0.0757
-0.17%
$ 75.69 million $ 286
Jul 9, 7 AM $ 0.0784
+0.00%
$ 78.37 million $ 110
Jul 9, 5 AM $ 0.0824
+0.00%
$ 82.4 million $ 330
Jul 9, 2 AM $ 0.0874
-2.15%
$ 87.42 million $ 379
Jul 9, 1 AM $ 0.0709
-0.47%
$ 70.94 million $ 328
Jul 9, 12 AM $ 0.0904
+22.79%
$ 90.39 million $ 380
Jul 8, 1 PM $ 0.0758
-0.04%
$ 75.8 million $ 394
Jul 8, 8 AM $ 0.0757
+0.00%
$ 75.71 million $ 192
Jul 8, 7 AM $ 0.0764
+0.00%
$ 76.44 million $ 273
Jul 8, 6 AM $ 0.076
-1.58%
$ 75.99 million $ 251
Jul 8, 3 AM $ 0.0759
+0.00%
$ 75.88 million $ 208
Jul 8, 2 AM $ 0.0769
+0.00%
$ 76.91 million $ 176
Jul 8, 1 AM $ 0.0766
-0.87%
$ 76.6 million $ 168
Jul 8, 12 AM $ 0.0767
-0.47%
$ 76.74 million $ 195
Jul 7, 11 PM $ 0.0776
-0.46%
$ 77.63 million $ 163
Jul 7, 9 PM $ 0.0781
-0.02%
$ 78.1 million $ 119
Jul 7, 1 PM $ 0.0775
+0.00%
$ 77.52 million $ 157
Jul 7, 9 AM $ 0.0771
+0.00%
$ 77.07 million $ 178
Jul 7, 1 AM $ 0.0783
+0.11%
$ 78.34 million $ 498
Jul 7, 12 AM $ 0.0786
+0.13%
$ 78.61 million $ 447
Jul 6, 5 PM $ 0.0786
+0.58%
$ 78.64 million $ 690
Jul 6, 4 PM $ 0.0777
+0.07%
$ 77.7 million $ 588
Jul 6, 3 PM $ 0.078
+0.00%
$ 77.96 million $ 487
Jul 6, 2 PM $ 0.0766
+0.00%
$ 76.57 million $ 470
Jul 6, 3 AM $ 0.0781
-0.24%
$ 78.1 million $ 1,273
Jul 6, 2 AM $ 0.0782
-0.20%
$ 78.25 million $ 1,240
Jul 5, 11 PM $ 0.0787
+0.25%
$ 78.66 million $ 1,144
Jul 5, 10 PM $ 0.0785
+0.07%
$ 78.52 million $ 1,112
Jul 5, 6 PM $ 0.0779
+0.00%
$ 77.88 million $ 1,139
Jul 5, 2 PM $ 0.0778
+0.16%
$ 77.8 million $ 1,299
Jul 5, 1 PM $ 0.0777
+0.13%
$ 77.71 million $ 1,127
Jul 5, 12 PM $ 0.0776
+0.39%
$ 77.56 million $ 1,006
Jul 5, 11 AM $ 0.0772
+0.15%
$ 77.23 million $ 672
Jul 5, 8 AM $ 0.0774
+0.06%
$ 77.44 million $ 609
Jul 5, 6 AM $ 0.077
+0.00%
$ 77 million $ 184
Jul 4, 9 PM $ 0.0775
+0.00%
$ 77.46 million $ 460