ZigZag Historical Data

ZZ Page 15
Download
Date Close Price change Market cap Trading volume
Apr 24, 2023 $ 0.382
-7.68%
$ 30.9 million $ 992,626
Apr 23, 2023 $ 0.413
-2.58%
$ 33.47 million $ 1.07 million
Apr 22, 2023 $ 0.424
+8.51%
$ 34.36 million $ 1.32 million
Apr 21, 2023 $ 0.391
-5.26%
$ 31.66 million $ 1.29 million
Apr 20, 2023 $ 0.412
-9.58%
$ 33.41 million $ 1.74 million
Apr 19, 2023 $ 0.456
-17.10%
$ 36.95 million $ 1.81 million
Apr 18, 2023 $ 0.55
-1.00%
$ 44.57 million $ 2.45 million
Apr 17, 2023 $ 0.556
-3.95%
$ 45.02 million $ 3.35 million
Apr 16, 2023 $ 0.579
-3.89%
$ 46.87 million $ 3.17 million
Apr 15, 2023 $ 0.602
+16.60%
$ 48.77 million $ 5.12 million
Apr 14, 2023 $ 0.516
+6.96%
$ 41.83 million $ 3.39 million
Apr 13, 2023 $ 0.483
+5.84%
$ 39.11 million $ 2.49 million
Apr 12, 2023 $ 0.456
-1.33%
$ 36.95 million $ 2.46 million
Apr 11, 2023 $ 0.462
-5.77%
$ 37.44 million $ 3.48 million
Apr 10, 2023 $ 0.491
+21.50%
$ 39.74 million $ 4.63 million
Apr 9, 2023 $ 0.404
-2.26%
$ 32.71 million $ 3.89 million
Apr 8, 2023 $ 0.413
+28.07%
$ 33.46 million $ 3.84 million
Apr 7, 2023 $ 0.323
+0.12%
$ 26.13 million $ 1.79 million
Apr 6, 2023 $ 0.322
-3.17%
$ 26.1 million $ 1.66 million
Apr 5, 2023 $ 0.333
-7.40%
$ 26.95 million $ 2.07 million
Apr 4, 2023 $ 0.359
+9.70%
$ 29.11 million $ 2.33 million
Apr 3, 2023 $ 0.328
-10.51%
$ 26.53 million $ 2.83 million
Apr 2, 2023 $ 0.366
-8.01%
$ 29.65 million $ 2.39 million
Apr 1, 2023 $ 0.398
+3.64%
$ 32.23 million $ 2.24 million
Mar 31, 2023 $ 0.384
-8.06%
$ 31.1 million $ 2.67 million
Mar 30, 2023 $ 0.418
-8.75%
$ 33.83 million $ 2.52 million
Mar 29, 2023 $ 0.458
+0.48%
$ 37.07 million $ 3.52 million
Mar 28, 2023 $ 0.455
+16.04%
$ 36.89 million $ 3.41 million
Mar 27, 2023 $ 0.393
-10.37%
$ 31.79 million $ 3.08 million
Mar 26, 2023 $ 0.438
-8.75%
$ 35.48 million $ 3.35 million
Mar 25, 2023 $ 0.479
-12.23%
$ 38.82 million $ 5.28 million
Mar 24, 2023 $ 0.546
-11.53%
$ 44.23 million $ 4.99 million
Mar 23, 2023 $ 0.617
+8.80%
$ 49.99 million $ 3.06 million
Mar 22, 2023 $ 0.567
-0.27%
$ 45.95 million $ 2.92 million
Mar 21, 2023 $ 0.569
+18.42%
$ 46.07 million $ 2.82 million
Mar 20, 2023 $ 0.48
+25.90%
$ 38.91 million $ 2.98 million
Mar 19, 2023 $ 0.382
+6.33%
$ 30.9 million $ 1.34 million
Mar 18, 2023 $ 0.359
-7.93%
$ 29.07 million $ 919,072
Mar 17, 2023 $ 0.39
+14.84%
$ 31.57 million $ 946,883
Mar 16, 2023 $ 0.339
-0.96%
$ 27.49 million $ 516,931
Mar 15, 2023 $ 0.343
-6.96%
$ 27.77 million $ 577,538
Mar 14, 2023 $ 0.368
-2.24%
$ 29.85 million $ 1.06 million
Mar 13, 2023 $ 0.377
+19.55%
$ 30.54 million $ 863,430
Mar 12, 2023 $ 0.315
+11.08%
$ 25.54 million $ 917,431
Mar 11, 2023 $ 0.284
-11.87%
$ 22.99 million $ 634,195
Mar 10, 2023 $ 0.322
+5.45%
$ 26.09 million $ 838,350
Mar 9, 2023 $ 0.305
-12.21%
$ 24.74 million $ 694,926
Mar 8, 2023 $ 0.348
-3.42%
$ 28.17 million $ 1.14 million
Mar 7, 2023 $ 0.36
-11.35%
$ 29.17 million $ 956,329
Mar 6, 2023 $ 0.406
+1.08%
$ 32.9 million $ 1.19 million