Zeitgeist Historical Data

ZTG Page 10
Download
Date Close Price change Market cap Trading volume
Mar 5, 2024 $ 0.111
-10.96%
$ 2.34 million $ 21,223
Mar 4, 2024 $ 0.124
-3.32%
$ 2.62 million $ 18,005
Mar 3, 2024 $ 0.128
-1.80%
$ 2.68 million $ 18,664
Mar 2, 2024 $ 0.13
+6.43%
$ 2.74 million $ 21,045
Mar 1, 2024 $ 0.121
+1.54%
$ 2.54 million $ 10,756
Feb 29, 2024 $ 0.119
-2.97%
$ 2.51 million $ 15,576
Feb 28, 2024 $ 0.123
-1.31%
$ 2.58 million $ 18,214
Feb 27, 2024 $ 0.124
+5.38%
$ 2.61 million $ 12,004
Feb 26, 2024 $ 0.118
-0.19%
$ 2.48 million $ 14,085
Feb 25, 2024 $ 0.118
-3.05%
$ 2.48 million $ 14,993
Feb 24, 2024 $ 0.12
+4.22%
$ 2.53 million $ 22,545
Feb 23, 2024 $ 0.117
+0.07%
$ 2.47 million $ 11,525
Feb 22, 2024 $ 0.114
+0.09%
$ 2.41 million $ 10,733
Feb 21, 2024 $ 0.115
-2.50%
$ 2.44 million $ 17,064
Feb 20, 2024 $ 0.118
-1.76%
$ 2.51 million $ 20,260
Feb 19, 2024 $ 0.124
-1.72%
$ 2.89 million $ 18,347
Feb 18, 2024 $ 0.124
+2.03%
$ 2.89 million $ 19,505
Feb 17, 2024 $ 0.121
+1.79%
$ 2.81 million $ 18,083
Feb 16, 2024 $ 0.119
-5.76%
$ 2.77 million $ 25,117
Feb 15, 2024 $ 0.127
-2.61%
$ 2.94 million $ 29,298
Feb 14, 2024 $ 0.125
-4.96%
$ 2.87 million $ 19,500
Feb 13, 2024 $ 0.131
-3.97%
$ 3.01 million $ 17,820
Feb 12, 2024 $ 0.136
+0.97%
$ 3.13 million $ 21,640
Feb 11, 2024 $ 0.134
-1.21%
$ 3.08 million $ 21,777
Feb 10, 2024 $ 0.136
-3.49%
$ 3.13 million $ 22,525
Feb 9, 2024 $ 0.142
-5.71%
$ 3.25 million $ 20,711
Feb 8, 2024 $ 0.15
-0.59%
$ 3.44 million $ 22,020
Feb 7, 2024 $ 0.151
+2.99%
$ 3.37 million $ 22,678
Feb 6, 2024 $ 0.147
+1.86%
$ 3.29 million $ 22,494
Feb 5, 2024 $ 0.149
+12.29%
$ 3.32 million $ 22,436
Feb 4, 2024 $ 0.133
-1.95%
$ 2.96 million $ 15,472
Feb 3, 2024 $ 0.136
+9.21%
$ 3.02 million $ 21,391
Feb 2, 2024 $ 0.124
-8.70%
$ 2.78 million $ 55,595
Feb 1, 2024 $ 0.131
+3.10%
$ 2.91 million $ 15,719
Jan 31, 2024 $ 0.128
+0.94%
$ 2.84 million $ 27,716
Jan 30, 2024 $ 0.128
-6.30%
$ 2.74 million $ 21,889
Jan 29, 2024 $ 0.135
+3.47%
$ 2.83 million $ 23,780
Jan 28, 2024 $ 0.13
+31.66%
$ 2.73 million $ 21,124
Jan 27, 2024 $ 0.0988
+4.46%
$ 2.08 million $ 17,164
Jan 26, 2024 $ 0.0944
+4.92%
$ 1.99 million $ 10,523
Jan 25, 2024 $ 0.0908
+9.39%
$ 1.89 million $ 15,687
Jan 24, 2024 $ 0.0836
-2.73%
$ 1.74 million $ 17,605
Jan 23, 2024 $ 0.0862
-15.14%
$ 1.8 million $ 20,185
Jan 22, 2024 $ 0.102
-16.80%
$ 2.12 million $ 17,917
Jan 21, 2024 $ 0.124
+1.66%
$ 2.58 million $ 13,104
Jan 20, 2024 $ 0.122
+1.03%
$ 2.53 million $ 22,902
Jan 19, 2024 $ 0.12
+8.21%
$ 2.51 million $ 12,884
Jan 18, 2024 $ 0.115
-12.39%
$ 2.38 million $ 16,185
Jan 17, 2024 $ 0.13
+4.33%
$ 2.69 million $ 21,450
Jan 16, 2024 $ 0.124
+27.17%
$ 2.57 million $ 32,474