Z500 Historical Data

Z500 Page 3
Download
Date Close Price change Market cap Trading volume
Aug 21, 1 PM $0.000368
+3.05%
$367,397 $462,408
Aug 21, 12 PM $0.000359
-13.42%
$357,944 $452,012
Aug 21, 11 AM $0.000414
+23.74%
$413,425 $507,371
Aug 21, 10 AM $0.000333
+5.86%
$332,457 $416,422
Aug 21, 9 AM $0.000314
+8.08%
$313,094 $382,396
Aug 21, 8 AM $0.00029
+39.98%
$289,621 $337,041
Aug 21, 7 AM $0.000207
+0.33%
$207,012 $215,258
Aug 21, 6 AM $0.000207
-4.31%
$206,674 $224,525
Aug 21, 5 AM $0.000208
-14.64%
$207,534 $226,488
Aug 21, 4 AM $0.000244
-5.93%
$243,112 $251,880
Aug 21, 3 AM $0.000259
+3.39%
$258,868 $264,806
Aug 21, 2 AM $0.000251
-3.71%
$250,388 $265,515
Aug 21, 1 AM $0.000265
+7.81%
$264,384 $271,788
Aug 21, 12 AM $0.000246
-10.25%
$245,231 $253,025
Aug 20, 11 PM $0.000275
+6.83%
$274,158 $285,744
Aug 20, 10 PM $0.000256
-3.87%
$255,129 $274,578
Aug 20, 9 PM $0.000266
+3.91%
$265,598 $293,473
Aug 20, 8 PM $0.000256
+7.50%
$255,144 $310,244
Aug 20, 7 PM $0.000239
+5.68%
$238,234 $283,468
Aug 20, 6 PM $0.000226
-4.27%
$225,242 $279,255
Aug 20, 5 PM $0.000237
-10.99%
$236,662 $296,617
Aug 20, 4 PM $0.000264
-11.37%
$263,439 $333,493
Aug 20, 3 PM $0.000298
+10.54%
$297,465 $378,467
Aug 20, 2 PM $0.000279
-15.56%
$278,783 $351,502
Aug 20, 1 PM $0.000327
-5.49%
$326,578 $380,102
Aug 20, 12 PM $0.000348
+6.02%
$347,561 $426,782
Aug 20, 11 AM $0.000333
+3.96%
$332,226 $521,855
Aug 20, 10 AM $0.00032
-3.01%
$319,469 $546,086
Aug 20, 9 AM $0.00033
+0.29%
$329,413 $615,885
Aug 20, 8 AM $0.000328
-6.61%
$327,694 $624,225
Aug 20, 7 AM $0.00035
+13.03%
$348,951 $647,885
Aug 20, 6 AM $0.000308
-1.71%
$307,083 $589,742
Aug 20, 5 AM $0.000312
-1.81%
$311,362 $607,943
Aug 20, 4 AM $0.000318
-4.58%
$317,066 $650,162
Aug 20, 3 AM $0.000333
+0.84%
$332,325 $677,286
Aug 20, 2 AM $0.000333
+0.67%
$332,510 $680,039
Aug 20, 1 AM $0.00033
+3.61%
$329,072 $681,244
Aug 20, 12 AM $0.000322
-12.29%
$321,685 $692,042
Aug 19, 11 PM $0.000371
-12.57%
$369,922 $760,735
Aug 19, 10 PM $0.000424
+0.55%
$423,159 $841,455
Aug 19, 9 PM $0.000424
+2.38%
$423,104 $860,562
Aug 19, 8 PM $0.000414
+3.81%
$413,189 $795,525
Aug 19, 7 PM $0.000399
-7.93%
$397,802 $795,758
Aug 19, 6 PM $0.000433
+9.65%
$431,789 $877,927
Aug 19, 5 PM $0.000395
-1.55%
$393,769 $888,310
Aug 19, 4 PM $0.000401
-17.77%
$399,889 $930,365
Aug 19, 3 PM $0.000479
-16.41%
$478,358 $1.09 million
Aug 19, 2 PM $0.000575
-7.33%
$574,029 $1.25 million
Aug 19, 1 PM $0.00065
-10.87%
$648,278 $1.48 million
Aug 19, 12 PM $0.00074
+30.94%
$738,063 $1.7 million