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