Zeitgeist Historical Data

ZTG Page 7
Download
Date Close Price change Market cap Trading volume
Aug 2, 2024 $ 0.0152
-26.77%
$ 761,125 $ 477
Aug 1, 2024 $ 0.0207
+1.77%
$ 1.04 million $ 3,235
Jul 31, 2024 $ 0.0229
+1.73%
$ 1.15 million $ 14,389
Jul 30, 2024 $ 0.0207
-5.39%
$ 1.04 million $ 503
Jul 29, 2024 $ 0.0219
-3.99%
$ 1.1 million $ 204
Jul 28, 2024 $ 0.0202
-18.34%
$ 1.01 million $ 351
Jul 27, 2024 $ 0.0238
-1.61%
$ 1.12 million $ 249
Jul 26, 2024 $ 0.0242
+14.40%
$ 1.14 million $ 197
Jul 25, 2024 $ 0.0212
-14.39%
$ 998,632 $ 328
Jul 24, 2024 $ 0.0247
+32.73%
$ 1.17 million $ 221
Jul 23, 2024 $ 0.0186
-23.29%
$ 878,871 $ 2,453
Jul 22, 2024 $ 0.0267
-8.67%
$ 1.26 million $ 388
Jul 21, 2024 $ 0.0292
+2.39%
$ 1.38 million $ 1,654
Jul 20, 2024 $ 0.0285
-6.56%
$ 1.34 million $ 906
Jul 19, 2024 $ 0.0279
-18.77%
$ 1.32 million $ 97
Jul 18, 2024 $ 0.0344
+1.39%
$ 1.62 million $ 552
Jul 17, 2024 $ 0.0339
-0.29%
$ 1.6 million $ 10
Jul 16, 2024 $ 0.034
-2.69%
$ 1.6 million $ 1,066
Jul 15, 2024 $ 0.035
-0.26%
$ 1.65 million $ 5,752
Jul 14, 2024 $ 0.0351
-1.02%
$ 1.65 million $ 1,505
Jul 13, 2024 $ 0.0354
+8.32%
$ 1.67 million $ 6,009
Jul 12, 2024 $ 0.0327
+0.00%
$ 1.54 million $ 3,043
Jul 11, 2024 $ 0.0327
+1.52%
$ 1.54 million $ 1,834
Jul 10, 2024 $ 0.0322
+4.95%
$ 1.52 million $ 2,462
Jul 9, 2024 $ 0.0307
-9.63%
$ 1.45 million $ 9,457
Jul 8, 2024 $ 0.0341
+0.00%
$ 1.6 million $ 13,956
Jul 7, 2024 $ 0.034
+4.46%
$ 1.6 million $ 6,580
Jul 6, 2024 $ 0.0325
-5.11%
$ 1.53 million $ 9,505
Jul 5, 2024 $ 0.0343
-2.64%
$ 1.61 million $ 12,341
Jul 4, 2024 $ 0.0357
-7.82%
$ 1.68 million $ 12,764
Jul 3, 2024 $ 0.0387
-3.20%
$ 1.82 million $ 13,560
Jul 2, 2024 $ 0.04
+1.60%
$ 1.88 million $ 3,287
Jul 1, 2024 $ 0.0394
+1.18%
$ 1.85 million $ 4,555
Jun 30, 2024 $ 0.0389
+0.75%
$ 1.82 million $ 6,976
Jun 29, 2024 $ 0.0387
+1.58%
$ 1.81 million $ 13,706
Jun 28, 2024 $ 0.0381
+3.96%
$ 1.79 million $ 9,461
Jun 27, 2024 $ 0.0366
+7.74%
$ 1.72 million $ 6,639
Jun 26, 2024 $ 0.034
-5.45%
$ 1.59 million $ 2,172
Jun 25, 2024 $ 0.036
+0.73%
$ 1.69 million $ 7,174
Jun 24, 2024 $ 0.0357
-2.51%
$ 1.68 million $ 7,814
Jun 23, 2024 $ 0.0367
-0.79%
$ 1.72 million $ 506
Jun 22, 2024 $ 0.039
-0.05%
$ 1.83 million $ 13,940
Jun 21, 2024 $ 0.0391
-4.47%
$ 1.83 million $ 7,418
Jun 20, 2024 $ 0.041
+12.16%
$ 1.92 million $ 4,249
Jun 19, 2024 $ 0.0404
+3.35%
$ 1.9 million $ 4,571
Jun 18, 2024 $ 0.0391
-8.09%
$ 1.83 million $ 11,460
Jun 17, 2024 $ 0.0425
+3.16%
$ 1.99 million $ 13,831
Jun 16, 2024 $ 0.0412
-5.63%
$ 1.93 million $ 5,116
Jun 15, 2024 $ 0.0437
-0.84%
$ 2.05 million $ 14,242
Jun 14, 2024 $ 0.044
-9.34%
$ 2.06 million $ 1,014