Zeitgeist Historical Data

ZTG Page 14
Download
Date Close Price change Market cap Trading volume
Aug 18, 2023 $ 0.0316
+0.49%
$ 546,562 $ 12,422
Aug 17, 2023 $ 0.0318
+3.09%
$ 549,284 $ 12,632
Aug 16, 2023 $ 0.0306
-5.04%
$ 530,611 $ 12,078
Aug 15, 2023 $ 0.0322
-0.28%
$ 557,513 $ 9,539
Aug 14, 2023 $ 0.0323
-4.18%
$ 558,060 $ 12,704
Aug 13, 2023 $ 0.0338
+0.38%
$ 580,853 $ 12,332
Aug 12, 2023 $ 0.0336
+1.17%
$ 578,391 $ 12,296
Aug 11, 2023 $ 0.0333
-2.96%
$ 572,159 $ 12,923
Aug 10, 2023 $ 0.0345
-2.87%
$ 594,126 $ 12,385
Aug 9, 2023 $ 0.0358
-3.86%
$ 612,310 $ 12,532
Aug 8, 2023 $ 0.037
-6.28%
$ 630,748 $ 15,229
Aug 7, 2023 $ 0.0393
-12.48%
$ 668,492 $ 11,173
Aug 6, 2023 $ 0.045
-2.36%
$ 765,376 $ 12,382
Aug 5, 2023 $ 0.0461
+1.54%
$ 783,889 $ 12,460
Aug 4, 2023 $ 0.0452
+32.29%
$ 811,587 $ 15,338
Aug 3, 2023 $ 0.0341
+0.14%
$ 577,452 $ 12,899
Aug 2, 2023 $ 0.0338
+6.78%
$ 572,932 $ 12,729
Aug 1, 2023 $ 0.0318
+3.09%
$ 537,835 $ 12,926
Jul 31, 2023 $ 0.0306
+0.99%
$ 517,756 $ 12,870
Jul 30, 2023 $ 0.0304
-9.42%
$ 508,325 $ 16,676
Jul 29, 2023 $ 0.0335
+0.86%
$ 560,339 $ 12,245
Jul 28, 2023 $ 0.0335
+0.04%
$ 559,131 $ 13,546
Jul 27, 2023 $ 0.0335
+5.09%
$ 579,210 $ 13,094
Jul 26, 2023 $ 0.0328
+5.73%
$ 549,975 $ 12,184
Jul 25, 2023 $ 0.0311
-1.75%
$ 517,588 $ 12,362
Jul 24, 2023 $ 0.0315
-1.89%
$ 522,993 $ 14,052
Jul 23, 2023 $ 0.0322
-2.35%
$ 535,086 $ 13,001
Jul 22, 2023 $ 0.0329
+1.01%
$ 546,431 $ 12,959
Jul 21, 2023 $ 0.0324
+6.55%
$ 539,952 $ 9,478
Jul 20, 2023 $ 0.0304
-4.15%
$ 505,311 $ 7,142
Jul 19, 2023 $ 0.0317
-4.09%
$ 523,654 $ 6,964
Jul 18, 2023 $ 0.0331
-1.88%
$ 545,323 $ 7,092
Jul 17, 2023 $ 0.0335
-0.24%
$ 532,891 $ 6,953
Jul 16, 2023 $ 0.0335
-3.56%
$ 533,137 $ 7,359
Jul 15, 2023 $ 0.0349
+0.18%
$ 554,587 $ 6,895
Jul 14, 2023 $ 0.0346
-1.59%
$ 547,062 $ 7,551
Jul 13, 2023 $ 0.0353
+2.13%
$ 557,615 $ 7,034
Jul 12, 2023 $ 0.0345
+1.65%
$ 545,106 $ 7,101
Jul 11, 2023 $ 0.034
-3.52%
$ 540,645 $ 8,293
Jul 10, 2023 $ 0.0352
+0.49%
$ 556,882 $ 7,732
Jul 9, 2023 $ 0.035
-0.57%
$ 554,536 $ 6,577
Jul 8, 2023 $ 0.0353
-0.73%
$ 560,080 $ 6,820
Jul 7, 2023 $ 0.0357
-0.38%
$ 567,924 $ 6,827
Jul 6, 2023 $ 0.0359
+1.00%
$ 569,574 $ 7,056
Jul 5, 2023 $ 0.0355
-2.21%
$ 564,112 $ 8,221
Jul 4, 2023 $ 0.0364
-0.13%
$ 576,580 $ 5,706
Jul 3, 2023 $ 0.0362
-0.10%
$ 572,415 $ 6,755
Jul 2, 2023 $ 0.0363
-0.96%
$ 572,939 $ 6,866
Jul 1, 2023 $ 0.0364
+1.17%
$ 575,687 $ 6,222
Jun 30, 2023 $ 0.0358
-0.07%
$ 566,218 $ 7,442