Zeitgeist Historical Data

ZTG Page 9
Download
Date Close Price change Market cap Trading volume
Apr 24, 2024 $ 0.0477
-7.02%
$ 2.2 million $ 11,137
Apr 23, 2024 $ 0.0512
-0.87%
$ 2.36 million $ 11,064
Apr 22, 2024 $ 0.0517
-1.11%
$ 2.38 million $ 11,531
Apr 21, 2024 $ 0.0523
+9.35%
$ 2.41 million $ 11,124
Apr 20, 2024 $ 0.0478
+1.90%
$ 2.2 million $ 10,544
Apr 19, 2024 $ 0.0469
+0.92%
$ 2.16 million $ 11,691
Apr 18, 2024 $ 0.0465
-1.21%
$ 2.14 million $ 14,998
Apr 17, 2024 $ 0.0471
-1.88%
$ 2.16 million $ 7,667
Apr 16, 2024 $ 0.0481
-1.38%
$ 2.21 million $ 7,927
Apr 15, 2024 $ 0.0487
-0.08%
$ 2.23 million $ 11,721
Apr 14, 2024 $ 0.0488
+15.95%
$ 2.23 million $ 4,247
Apr 13, 2024 $ 0.0421
-15.45%
$ 1.93 million $ 6,294
Apr 12, 2024 $ 0.0498
-11.05%
$ 2.28 million $ 11,392
Apr 11, 2024 $ 0.0566
-2.18%
$ 2.6 million $ 17,988
Apr 10, 2024 $ 0.0579
-7.73%
$ 1.36 million $ 13,456
Apr 9, 2024 $ 0.0627
-1.88%
$ 1.47 million $ 15,006
Apr 8, 2024 $ 0.0639
+5.58%
$ 1.5 million $ 22,945
Apr 7, 2024 $ 0.0605
+1.20%
$ 1.42 million $ 16,313
Apr 6, 2024 $ 0.0599
+4.41%
$ 1.4 million $ 16,159
Apr 5, 2024 $ 0.0573
+4.50%
$ 1.3 million $ 8,069
Apr 4, 2024 $ 0.0549
-0.15%
$ 1.25 million $ 3,577
Apr 3, 2024 $ 0.055
-0.05%
$ 1.25 million $ 3,544
Apr 2, 2024 $ 0.055
+3.72%
$ 1.24 million $ 3,644
Apr 1, 2024 $ 0.053
-6.77%
$ 1.2 million $ 8,925
Mar 31, 2024 $ 0.0566
-1.15%
$ 1.29 million $ 26,850
Mar 30, 2024 $ 0.057
-35.41%
$ 1.23 million $ 54,085
Mar 29, 2024 $ 0.0883
-1.19%
$ 1.91 million $ 14,757
Mar 28, 2024 $ 0.0893
+0.19%
$ 1.93 million $ 18,400
Mar 27, 2024 $ 0.0885
-0.20%
$ 1.91 million $ 21,301
Mar 26, 2024 $ 0.0885
-1.68%
$ 1.91 million $ 20,526
Mar 25, 2024 $ 0.0897
-1.07%
$ 1.94 million $ 24,563
Mar 24, 2024 $ 0.0907
+3.94%
$ 1.96 million $ 26,330
Mar 23, 2024 $ 0.0874
-2.64%
$ 1.89 million $ 19,631
Mar 22, 2024 $ 0.0895
-12.68%
$ 1.93 million $ 13,859
Mar 21, 2024 $ 0.101
-1.22%
$ 2.18 million $ 27,524
Mar 20, 2024 $ 0.103
+2.13%
$ 2.23 million $ 17,958
Mar 19, 2024 $ 0.101
-5.63%
$ 2.18 million $ 22,961
Mar 18, 2024 $ 0.107
-0.03%
$ 2.29 million $ 32,451
Mar 17, 2024 $ 0.106
+1.58%
$ 2.27 million $ 22,015
Mar 16, 2024 $ 0.105
-8.64%
$ 2.24 million $ 24,284
Mar 15, 2024 $ 0.115
-5.56%
$ 2.46 million $ 25,597
Mar 14, 2024 $ 0.122
-3.20%
$ 2.6 million $ 28,375
Mar 13, 2024 $ 0.126
-0.94%
$ 2.68 million $ 28,700
Mar 12, 2024 $ 0.127
-5.46%
$ 2.7 million $ 17,893
Mar 11, 2024 $ 0.133
+5.76%
$ 2.82 million $ 18,852
Mar 10, 2024 $ 0.125
-0.38%
$ 2.64 million $ 21,042
Mar 9, 2024 $ 0.125
+4.02%
$ 2.65 million $ 28,415
Mar 8, 2024 $ 0.121
+0.27%
$ 2.56 million $ 31,330
Mar 7, 2024 $ 0.12
-1.54%
$ 2.55 million $ 17,539
Mar 6, 2024 $ 0.122
+9.84%
$ 2.6 million $ 15,803