Zeitgeist Historical Data

ZTG Page 11
Download
Date Close Price change Market cap Trading volume
Jan 15, 2024 $0.0976
+4.29%
$2.01 million $23,277
Jan 14, 2024 $0.0936
-2.89%
$1.93 million $24,492
Jan 13, 2024 $0.0962
+15.19%
$1.97 million $32,219
Jan 12, 2024 $0.0834
-10.77%
$1.71 million $26,434
Jan 11, 2024 $0.0951
+13.81%
$1.93 million $25,359
Jan 10, 2024 $0.0834
+9.08%
$1.71 million $24,283
Jan 9, 2024 $0.0766
-3.93%
$1.57 million $24,070
Jan 8, 2024 $0.0792
+12.60%
$1.61 million $31,593
Jan 7, 2024 $0.0705
+2.10%
$1.44 million $24,065
Jan 6, 2024 $0.0689
+5.65%
$1.4 million $22,559
Jan 5, 2024 $0.0654
-11.36%
$1.33 million $21,768
Jan 4, 2024 $0.0738
+2.81%
$1.5 million $24,237
Jan 3, 2024 $0.0718
-6.03%
$1.46 million $17,544
Jan 2, 2024 $0.0764
+5.12%
$1.55 million $24,497
Jan 1, 2024 $0.0728
+4.20%
$1.47 million $23,242
Dec 31, 2023 $0.0698
+5.02%
$1.41 million $26,006
Dec 30, 2023 $0.0664
+4.43%
$1.34 million $24,701
Dec 29, 2023 $0.0636
-4.06%
$1.29 million $27,475
Dec 28, 2023 $0.0662
-5.72%
$1.35 million $33,510
Dec 27, 2023 $0.0703
-8.11%
$1.43 million $34,424
Dec 26, 2023 $0.0764
-13.47%
$1.55 million $37,905
Dec 25, 2023 $0.088
-3.24%
$1.81 million $22,266
Dec 24, 2023 $0.0909
+7.82%
$1.86 million $27,284
Dec 23, 2023 $0.0839
+0.25%
$1.72 million $28,440
Dec 22, 2023 $0.0836
-11.88%
$1.71 million $24,910
Dec 21, 2023 $0.0949
+9.00%
$1.91 million $29,588
Dec 20, 2023 $0.0869
+23.15%
$1.74 million $27,185
Dec 19, 2023 $0.0709
+27.32%
$1.42 million $22,374
Dec 18, 2023 $0.0558
+9.18%
$1.09 million $27,275
Dec 17, 2023 $0.0518
+19.87%
$1.02 million $28,278
Dec 16, 2023 $0.0429
+9.81%
$840,767 $15,834
Dec 15, 2023 $0.0391
-8.25%
$765,491 $23,355
Dec 14, 2023 $0.0427
+1.69%
$828,899 $18,962
Dec 13, 2023 $0.042
+0.24%
$817,367 $22,558
Dec 12, 2023 $0.0418
+4.62%
$812,853 $22,130
Dec 11, 2023 $0.0401
-5.62%
$774,715 $22,363
Dec 10, 2023 $0.0425
+5.09%
$821,661 $23,641
Dec 9, 2023 $0.0426
+7.52%
$825,749 $25,700
Dec 8, 2023 $0.0397
+13.81%
$765,140 $25,808
Dec 7, 2023 $0.0349
+5.13%
$679,100 $20,659
Dec 6, 2023 $0.0332
+2.53%
$645,761 $21,735
Dec 5, 2023 $0.0323
+4.50%
$630,450 $22,610
Dec 4, 2023 $0.0309
+2.11%
$599,045 $19,043
Dec 3, 2023 $0.0302
-1.50%
$586,065 $22,543
Dec 2, 2023 $0.0306
+0.10%
$592,071 $17,261
Dec 1, 2023 $0.0305
-4.20%
$591,470 $21,093
Nov 30, 2023 $0.0318
-3.57%
$605,293 $25,930
Nov 29, 2023 $0.0328
-0.88%
$624,499 $22,536
Nov 28, 2023 $0.0332
+3.14%
$631,535 $26,297
Nov 27, 2023 $0.0322
-2.01%
$611,948 $26,636