Zeitgeist Historical Data

ZTG Page 17
Download
Date Close Price change Market cap Trading volume
Mar 21, 2023 $ 0.0844
-1.23%
$ 867,646 $ 39,596
Mar 20, 2023 $ 0.0848
-9.90%
$ 871,558 $ 44,742
Mar 19, 2023 $ 0.0953
+5.64%
$ 978,778 $ 47,885
Mar 18, 2023 $ 0.0902
+1.53%
$ 927,242 $ 54,730
Mar 17, 2023 $ 0.0899
-3.68%
$ 923,352 $ 45,208
Mar 16, 2023 $ 0.0932
+0.33%
$ 957,911 $ 43,312
Mar 15, 2023 $ 0.0931
+8.87%
$ 956,510 $ 64,017
Mar 14, 2023 $ 0.0855
+3.78%
$ 878,016 $ 55,854
Mar 13, 2023 $ 0.0824
+1.13%
$ 846,858 $ 62,565
Mar 12, 2023 $ 0.0813
+3.08%
$ 835,025 $ 55,870
Mar 11, 2023 $ 0.0787
+0.66%
$ 808,455 $ 54,994
Mar 10, 2023 $ 0.0783
-11.35%
$ 804,452 $ 53,941
Mar 9, 2023 $ 0.0882
+7.64%
$ 906,512 $ 59,699
Mar 8, 2023 $ 0.082
-4.10%
$ 842,780 $ 56,863
Mar 7, 2023 $ 0.0855
-6.64%
$ 878,626 $ 54,153
Mar 6, 2023 $ 0.0917
-2.89%
$ 942,492 $ 52,588
Mar 5, 2023 $ 0.0944
-1.85%
$ 969,884 $ 57,249
Mar 4, 2023 $ 0.0958
+12.62%
$ 984,389 $ 59,909
Mar 3, 2023 $ 0.0849
-1.65%
$ 872,714 $ 53,759
Mar 2, 2023 $ 0.0864
+4.05%
$ 887,317 $ 59,923
Mar 1, 2023 $ 0.083
-0.73%
$ 852,640 $ 59,717
Feb 28, 2023 $ 0.0837
+9.95%
$ 859,624 $ 65,511
Feb 27, 2023 $ 0.0762
+0.69%
$ 783,199 $ 56,024
Feb 26, 2023 $ 0.0756
-1.82%
$ 776,898 $ 62,079
Feb 25, 2023 $ 0.0772
-5.61%
$ 792,741 $ 53,794
Feb 24, 2023 $ 0.0802
+5.63%
$ 823,629 $ 58,060
Feb 23, 2023 $ 0.076
-10.24%
$ 780,725 $ 53,911
Feb 22, 2023 $ 0.0849
-3.11%
$ 872,089 $ 58,428
Feb 21, 2023 $ 0.0875
+11.33%
$ 899,392 $ 74,046
Feb 20, 2023 $ 0.0782
+4.35%
$ 803,817 $ 55,422
Feb 19, 2023 $ 0.075
-1.36%
$ 770,178 $ 58,259
Feb 18, 2023 $ 0.0761
+3.35%
$ 781,494 $ 55,515
Feb 17, 2023 $ 0.0734
-5.71%
$ 754,408 $ 56,707
Feb 16, 2023 $ 0.0777
-6.39%
$ 798,072 $ 79,267
Feb 15, 2023 $ 0.0828
+2.84%
$ 850,666 $ 55,660
Feb 14, 2023 $ 0.0805
+0.04%
$ 827,395 $ 52,328
Feb 13, 2023 $ 0.0803
+0.83%
$ 824,667 $ 54,802
Feb 12, 2023 $ 0.0797
-8.42%
$ 819,296 $ 53,588
Feb 11, 2023 $ 0.0867
-6.37%
$ 891,289 $ 54,088
Feb 10, 2023 $ 0.0928
+11.54%
$ 953,593 $ 60,873
Feb 9, 2023 $ 0.0831
-4.80%
$ 853,918 $ 53,290
Feb 8, 2023 $ 0.0874
-5.78%
$ 898,229 $ 67,938
Feb 7, 2023 $ 0.0925
-4.17%
$ 950,594 $ 61,174
Feb 6, 2023 $ 0.0968
-3.08%
$ 994,760 $ 55,419
Feb 5, 2023 $ 0.0999
+9.21%
$ 1.03 million $ 51,162
Feb 4, 2023 $ 0.0915
-4.37%
$ 939,739 $ 58,218
Feb 3, 2023 $ 0.0957
+4.17%
$ 983,622 $ 59,292
Feb 2, 2023 $ 0.0919
-0.91%
$ 944,730 $ 51,695
Feb 1, 2023 $ 0.0929
-1.56%
$ 954,660 $ 55,540
Jan 31, 2023 $ 0.0943
+10.03%
$ 969,409 $ 56,215