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