ZITADEL github.com/zitadel/ZITADEL Historical Data

ZITADEL Page 3
Download
Date Close Price change Market cap Trading volume
Jun 11, 3 PM $ 0.0203
+0.00%
$ -- $ 1.73 million
Jun 9, 6 PM $ 0.0172
+0.00%
$ 17.17 million $ 1.61 million
Jun 9, 4 AM $ 0.0161
+5.95%
$ 16.12 million $ 1.42 million
Jun 6, 10 PM $ 0.0115
+0.00%
$ 11.46 million $ 2.82 million
Jun 6, 3 PM $ 0.0147
+0.00%
$ 14.69 million $ 1.4 million
Jun 2, 2 PM $ 0.00881
+0.00%
$ 8.81 million $ 1.26 million
Jun 2, 7 AM $ 0.00884
+0.00%
$ 8.84 million $ 1.46 million
Jun 1, 3 PM $ 0.00896
+0.00%
$ 8.96 million $ 1.61 million
Jun 1, 1 PM $ 0.00888
+0.00%
$ 8.88 million $ 811,706
May 31, 9 PM $ 0.0105
+0.00%
$ 10.46 million $ 683,778
May 30, 12 AM $ 0.00829
+0.00%
$ 8.29 million $ 937,993
May 27, 3 AM $ 0.0072
+0.00%
$ 7.2 million $ 563,468
May 25, 3 PM $ 0.00523
+0.00%
$ 5.23 million $ 795,835
May 22, 8 AM $ 0.00396
-5.13%
$ 3.96 million $ 523,805
May 17, 1 PM $ 0.00223
+0.00%
$ 2.23 million $ 300,285
May 15, 4 PM $ 0.00199
+0.00%
$ 1.99 million $ 464,441
May 14, 11 PM $ 0.00185
+0.00%
$ 1.85 million $ 352,176
May 14, 3 AM $ 0.00172
+0.00%
$ 1.72 million $ 134,039
May 10, 4 AM $ 0.00122
+0.00%
$ 1.22 million $ 73,769
May 7, 3 PM $ 0.000806
+0.00%
$ 805,521 $ 57,555
May 5, 3 PM $ 0.000637
+0.60%
$ 637,286 $ 92,322
May 5, 6 AM $ 0.000673
+0.00%
$ 673,353 $ 28,258
May 3, 11 PM $ 0.000564
+0.00%
$ 564,303 $ 146,722
May 3, 1 AM $ 0.000518
+0.00%
$ 518,453 $ 222,249
May 3, 12 AM $ 0.000518
+0.00%
$ 518,453 $ 208,768
May 2, 9 PM $ 0.000516
+0.00%
$ 515,651 $ 210,661
May 2, 10 AM $ 0.000576
+8.76%
$ 575,699 $ 211,675
May 2, 9 AM $ 0.000546
+0.00%
$ 546,093 $ 182,727
May 2, 8 AM $ 0.000598
+0.00%
$ 598,385 $ 159,507
May 2, 5 AM $ 0.000586
+0.00%
$ 585,577 $ 118,839
May 2, 4 AM $ 0.000543
+0.00%
$ 542,635 $ 102,081
Apr 30, 9 AM $ 0.000438
+0.00%
$ 437,860 $ 116,550
Apr 30, 4 AM $ 0.000423
-7.75%
$ 422,658 $ 97,943
Apr 30, 3 AM $ 0.00046
+0.00%
$ 459,633 $ 117,112
Apr 29, 4 PM $ 0.000439
+0.00%
$ 439,294 $ 97,164
Apr 29, 6 AM $ 0.000403
+0.00%
$ 403,053 $ 96,647
Apr 29, 5 AM $ 0.000411
+6.79%
$ 411,062 $ 94,246
Apr 29, 4 AM $ 0.000348
-8.43%
$ 347,881 $ 79,966
Apr 29, 3 AM $ 0.000375
+0.00%
$ 375,281 $ 63,570
Apr 28, 8 PM $ 0.000376
+0.00%
$ 376,200 $ 76,823
Apr 27, 7 PM $ 0.000379
+8.44%
$ 379,297 $ 50,233
Apr 26, 10 PM $ 0.000297
+0.00%
$ 297,094 $ 108,423
Apr 26, 8 AM $ 0.00033
+0.00%
$ 330,331 $ 42,806
Apr 22, 2 PM $ 0.000199
+0.00%
$ 198,714 $ 8,694
Apr 19, 9 PM $ 0.000159
+0.00%
$ 159,269 $ 56,063
Apr 19, 6 PM $ 0.000155
+0.00%
$ 154,830 $ 40,390
Apr 19, 4 PM $ 0.000177
+0.00%
$ 177,292 $ 35,180
Apr 19, 1 AM $ 0.000167
+0.00%
$ 167,028 $ 31,731
Apr 18, 6 AM $ 0.000165
+0.00%
$ 164,521 $ 25,499
Apr 17, 7 PM $ 0.000125
+0.00%
$ 124,752 $ 14,385