Z Historical Data

Z Page 2
Download
Date Close Price change Market cap Trading volume
May 30, 2026 $ 0.0000533
+0.61%
$ 53,290 $ 770
May 29, 2026 $ 0.000053
-3.65%
$ 52,990 $ 2,491
May 28, 2026 $ 0.000055
-15.14%
$ 55,041 $ 5,313
May 27, 2026 $ 0.000065
+1.69%
$ 65,000 $ 15,396
May 26, 2026 $ 0.0000639
+4.28%
$ 63,919 $ 2,839
May 25, 2026 $ 0.0000616
-1.13%
$ 61,588 $ 2,409
May 24, 2026 $ 0.0000582
-0.66%
$ 58,241 $ 53
May 23, 2026 $ 0.0000586
+0.00%
$ 58,640 $ 41
May 22, 2026 $ 0.0000583
-1.61%
$ 58,267 $ 950
May 21, 2026 $ 0.0000592
-100.00%
$ 59,170 $ 4
May 20, 2026 $ 19,807.4
+0.01%
$ 19.81 trillion $ 1.6 million
May 19, 2026 $ 19,630.81
-0.63%
$ 19.63 trillion $ 4.59 million
May 18, 2026 $ 20,120.35
+40.44B%
$ -- $ 2.98 million
May 17, 2026 $ 20,090.82
+38.25B%
$ 20.09 trillion $ 11.55 million
May 16, 2026 $ 0.0000503
-100.00%
$ 50,268 $ 20
May 15, 2026 $ 18,450.76
+1.19%
$ 18.45 trillion $ 12.76 million
May 14, 2026 $ 18,232.63
+1.43%
$ 18.23 trillion $ 30.44 million
May 13, 2026 $ 15,874.78
+7.83%
$ 15.87 trillion $ 22.21 million
May 12, 2026 $ 15,120.67
+22.70B%
$ 15.12 trillion $ 10.25 million
May 11, 2026 $ 15,042.05
-7.71%
$ 15.04 trillion $ 34.44 million
May 10, 2026 $ 16,311.48
-1.24%
$ 16.31 trillion $ 5.55 million
May 9, 2026 $ 16,591.2
+2.26%
$ -- $ 19.29 million
May 8, 2026 $ 16,126.6
-0.20%
$ -- $ 4.85 million
May 7, 2026 $ 16,223.17
+0.98%
$ 16.22 trillion $ 14.74 million
May 6, 2026 $ 16,071.68
-2.86%
$ 16.07 trillion $ 53.64 million
May 5, 2026 $ 16,544.7
+1.56%
$ 16.54 trillion $ 6.11 million
May 4, 2026 $ 16,348.01
+17.73%
$ 16.35 trillion $ 43.69 million
May 3, 2026 $ 13,866.15
-3.49%
$ 13.87 trillion $ 88.98 million
May 2, 2026 $ 14,375.14
-11.55%
$ 14.38 trillion $ 143.82 million
May 1, 2026 $ 16,179.07
-12.46%
$ 16.18 trillion $ 83.16 million
Apr 30, 2026 $ 18,165.25
+4.00%
$ 18.17 trillion $ 18.48 million
Apr 29, 2026 $ 0.0000562
-0.01%
$ 56,163 $ 26
Apr 28, 2026 $ 0.0000561
-4.75%
$ 56,068 $ 786
Apr 27, 2026 $ 0.0000588
-0.91%
$ -- $ 193
Apr 26, 2026 $ 0.0000596
+0.03%
$ -- $ 605
Apr 25, 2026 $ 0.0000596
-2.19%
$ 59,598 $ 1,167
Apr 24, 2026 $ 0.0000606
+3.68%
$ 60,592 $ 688
Apr 23, 2026 $ 0.0000584
-2.28%
$ 58,396 $ 950
Apr 22, 2026 $ 0.0000599
+0.40%
$ 59,852 $ 1,436
Apr 21, 2026 $ 0.0000595
-8.55%
$ 59,506 $ 6,460
Apr 20, 2026 $ 0.0000619
+8.46%
$ 61,880 $ 3,245
Apr 19, 2026 $ 0.0000561
-6.27%
$ 56,069 $ 15
Apr 18, 2026 $ 0.0000603
-0.16%
$ 60,338 $ 21
Apr 17, 2026 $ 0.0000637
+8.71%
$ 63,698 $ 28
Apr 16, 2026 $ 0.0000577
-1.25%
$ 57,727 $ 19
Apr 15, 2026 $ 0.000057
-3.74%
$ 57,041 $ 5
Apr 14, 2026 $ 0.0000566
-6.91%
$ 56,627 $ 48
Apr 13, 2026 $ 0.0000609
+4.91%
$ 60,891 $ 16
Apr 12, 2026 $ 0.0000594
+0.81%
$ 58,041 $ 12
Apr 11, 2026 $ 0.0000581
-2.97%
$ -- $ 53