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