Zeitgeist Historical Data

ZTG Page 8
Download
Date Close Price change Market cap Trading volume
Jun 13, 2024 $ 0.0485
+0.00%
$ 2.27 million $ 3,870
Jun 12, 2024 $ 0.0485
-1.28%
$ 2.27 million $ 2,419
Jun 11, 2024 $ 0.0491
-6.63%
$ 2.3 million $ 469
Jun 10, 2024 $ 0.0526
+5.01%
$ 2.47 million $ 12,577
Jun 9, 2024 $ 0.0505
-8.83%
$ 2.37 million $ 8,236
Jun 8, 2024 $ 0.0496
-6.14%
$ 2.32 million $ 11,042
Jun 7, 2024 $ 0.0529
-1.55%
$ 2.48 million $ 14,209
Jun 6, 2024 $ 0.0537
+7.40%
$ 2.52 million $ 9,509
Jun 5, 2024 $ 0.05
-1.71%
$ 2.34 million $ 1,034
Jun 4, 2024 $ 0.0508
+23.68%
$ 2.38 million $ 8,826
Jun 3, 2024 $ 0.0409
-0.46%
$ 1.91 million $ 13,968
Jun 2, 2024 $ 0.0412
-3.94%
$ 1.93 million $ 7,767
Jun 1, 2024 $ 0.0409
-1.45%
$ 2.29 million $ 10,141
May 31, 2024 $ 0.0415
+4.06%
$ 2.32 million $ 9,258
May 30, 2024 $ 0.0398
-2.33%
$ 2.23 million $ 6,449
May 29, 2024 $ 0.0408
+2.77%
$ 2.28 million $ 5,857
May 28, 2024 $ 0.0396
-5.80%
$ 2.22 million $ 10,382
May 27, 2024 $ 0.0421
+0.81%
$ 2.35 million $ 10,136
May 26, 2024 $ 0.0417
+4.51%
$ 2.33 million $ 9,748
May 25, 2024 $ 0.0399
-0.20%
$ 1.86 million $ 13,802
May 24, 2024 $ 0.04
+0.43%
$ 1.86 million $ 9,739
May 23, 2024 $ 0.0398
-10.41%
$ 1.85 million $ 4,153
May 22, 2024 $ 0.0445
-1.00%
$ 2.07 million $ 9,747
May 21, 2024 $ 0.0449
-2.18%
$ 2.09 million $ 12,769
May 20, 2024 $ 0.045
+14.00%
$ 2.09 million $ 10,416
May 19, 2024 $ 0.0395
-0.75%
$ 1.84 million $ 9,190
May 18, 2024 $ 0.0398
+3.59%
$ 1.85 million $ 2,140
May 17, 2024 $ 0.0384
-0.54%
$ 1.78 million $ 4,320
May 16, 2024 $ 0.0386
-3.18%
$ 1.79 million $ 7,138
May 15, 2024 $ 0.0399
+12.79%
$ 1.86 million $ 10,717
May 14, 2024 $ 0.0353
-13.88%
$ 1.64 million $ 14,892
May 13, 2024 $ 0.041
+0.81%
$ 1.9 million $ 13,260
May 12, 2024 $ 0.0406
-0.27%
$ 1.89 million $ 7,308
May 11, 2024 $ 0.0408
+0.15%
$ 1.89 million $ 9,560
May 10, 2024 $ 0.0395
+0.53%
$ 1.83 million $ 7,526
May 9, 2024 $ 0.0394
-4.05%
$ 1.82 million $ 3,511
May 8, 2024 $ 0.041
-3.41%
$ 1.9 million $ 7,858
May 7, 2024 $ 0.0425
+1.82%
$ 1.96 million $ 3,901
May 6, 2024 $ 0.0417
-1.35%
$ 1.93 million $ 4,603
May 5, 2024 $ 0.0416
+1.44%
$ 1.92 million $ 6,805
May 4, 2024 $ 0.0411
-0.70%
$ 1.9 million $ 9,782
May 3, 2024 $ 0.0412
+0.54%
$ 1.9 million $ 6,394
May 2, 2024 $ 0.0411
+2.22%
$ 1.9 million $ 15,880
May 1, 2024 $ 0.0402
-6.30%
$ 1.85 million $ 9,424
Apr 30, 2024 $ 0.0429
-5.05%
$ 1.98 million $ 13,689
Apr 29, 2024 $ 0.0451
-2.40%
$ 2.08 million $ 15,422
Apr 28, 2024 $ 0.0461
+1.23%
$ 2.13 million $ 13,599
Apr 27, 2024 $ 0.0455
+10.32%
$ 2.1 million $ 4,041
Apr 26, 2024 $ 0.0413
-13.14%
$ 1.9 million $ 6,830
Apr 25, 2024 $ 0.0475
-0.34%
$ 2.19 million $ 4,994