Zeitgeist Historical Data

ZTG Page 16
Download
Date Close Price change Market cap Trading volume
May 10, 2023 $ 0.065
-0.12%
$ 667,817 $ 52,031
May 9, 2023 $ 0.065
-1.17%
$ 668,339 $ 40,746
May 8, 2023 $ 0.0658
-16.16%
$ 675,933 $ 45,530
May 7, 2023 $ 0.0773
-3.39%
$ 793,792 $ 43,925
May 6, 2023 $ 0.0799
-4.41%
$ 821,186 $ 45,396
May 5, 2023 $ 0.0836
-1.81%
$ 859,240 $ 45,106
May 4, 2023 $ 0.0852
+9.51%
$ 875,542 $ 46,973
May 3, 2023 $ 0.0778
-6.66%
$ 799,561 $ 59,724
May 2, 2023 $ 0.082
+2.43%
$ 842,552 $ 47,120
May 1, 2023 $ 0.08
-5.69%
$ 821,834 $ 45,010
Apr 30, 2023 $ 0.0846
+2.65%
$ 869,257 $ 51,102
Apr 29, 2023 $ 0.0812
-2.49%
$ 834,527 $ 40,793
Apr 28, 2023 $ 0.0833
+7.33%
$ 856,311 $ 41,556
Apr 27, 2023 $ 0.0782
-0.29%
$ 803,389 $ 42,132
Apr 26, 2023 $ 0.0787
+0.19%
$ 808,947 $ 40,351
Apr 25, 2023 $ 0.0794
+0.34%
$ 815,505 $ 42,347
Apr 24, 2023 $ 0.0804
-0.96%
$ 826,229 $ 42,572
Apr 23, 2023 $ 0.0813
+3.30%
$ 834,875 $ 47,488
Apr 22, 2023 $ 0.0786
+6.43%
$ 808,063 $ 50,322
Apr 21, 2023 $ 0.0741
-5.80%
$ 760,860 $ 42,690
Apr 20, 2023 $ 0.0785
-3.64%
$ 806,841 $ 46,632
Apr 19, 2023 $ 0.0816
-5.16%
$ 838,422 $ 62,260
Apr 18, 2023 $ 0.0861
-2.77%
$ 884,758 $ 46,993
Apr 17, 2023 $ 0.0887
+0.74%
$ 911,159 $ 53,364
Apr 16, 2023 $ 0.088
-0.37%
$ 904,374 $ 54,320
Apr 15, 2023 $ 0.0882
-0.28%
$ 906,046 $ 55,656
Apr 14, 2023 $ 0.0883
-2.18%
$ 907,772 $ 52,712
Apr 13, 2023 $ 0.0904
+0.72%
$ 928,457 $ 52,618
Apr 12, 2023 $ 0.0902
-9.17%
$ 926,708 $ 52,285
Apr 11, 2023 $ 0.0992
+3.55%
$ 1.02 million $ 47,632
Apr 10, 2023 $ 0.0958
+9.25%
$ 984,671 $ 52,029
Apr 9, 2023 $ 0.0874
-1.33%
$ 897,742 $ 54,202
Apr 8, 2023 $ 0.0883
+2.27%
$ 907,508 $ 53,254
Apr 7, 2023 $ 0.0861
-5.55%
$ 884,929 $ 52,351
Apr 6, 2023 $ 0.0909
+1.37%
$ 934,072 $ 55,529
Apr 5, 2023 $ 0.0901
+0.75%
$ 926,269 $ 55,607
Apr 4, 2023 $ 0.0896
-3.46%
$ 920,590 $ 57,508
Apr 3, 2023 $ 0.0928
-3.96%
$ 953,020 $ 65,605
Apr 2, 2023 $ 0.0966
+2.90%
$ 992,577 $ 54,223
Apr 1, 2023 $ 0.0938
-1.36%
$ 964,192 $ 65,035
Mar 31, 2023 $ 0.0759
-8.34%
$ 780,039 $ 40,034
Mar 30, 2023 $ 0.0826
-8.44%
$ 848,696 $ 39,489
Mar 29, 2023 $ 0.0899
+8.10%
$ 924,197 $ 42,313
Mar 28, 2023 $ 0.0832
+2.24%
$ 855,117 $ 23,764
Mar 27, 2023 $ 0.0828
-14.53%
$ 850,393 $ 22,377
Mar 26, 2023 $ 0.0968
+5.36%
$ 994,279 $ 45,946
Mar 25, 2023 $ 0.0923
-1.04%
$ 948,727 $ 37,416
Mar 24, 2023 $ 0.0947
+22.74%
$ 972,917 $ 50,706
Mar 23, 2023 $ 0.0771
+2.93%
$ 792,105 $ 31,972
Mar 22, 2023 $ 0.075
-11.27%
$ 770,095 $ 27,221