ZigZag Historical Data

ZZ Page 18
Download
Date Close Price change Market cap Trading volume
Nov 25, 2022 $ 2.66
+0.97%
$ 36.74 million $ 306,527
Nov 24, 2022 $ 2.64
-3.40%
$ 36.39 million $ 575,728
Nov 23, 2022 $ 2.73
+3.25%
$ 37.67 million $ 586,616
Nov 22, 2022 $ 2.65
+1.01%
$ 36.49 million $ 596,911
Nov 21, 2022 $ 2.62
-6.32%
$ 36.13 million $ 333,973
Nov 20, 2022 $ 2.79
+3.46%
$ 38.53 million $ 663,418
Nov 19, 2022 $ 2.7
-1.15%
$ 37.25 million $ 356,380
Nov 18, 2022 $ 2.73
+3.31%
$ 37.67 million $ 355,453
Nov 17, 2022 $ 2.64
-3.74%
$ 36.46 million $ 358,067
Nov 16, 2022 $ 2.74
+1.67%
$ 37.85 million $ 355,955
Nov 15, 2022 $ 2.7
-3.90%
$ 37.18 million $ 45,911
Nov 14, 2022 $ 2.8
-0.67%
$ 38.66 million $ 42,398
Nov 13, 2022 $ 2.83
+4.37%
$ 38.97 million $ 51,190
Nov 12, 2022 $ 2.71
+1.23%
$ 37.38 million $ 29,969
Nov 11, 2022 $ 2.67
-2.57%
$ 36.82 million $ 43,115
Nov 10, 2022 $ 2.74
+2.68%
$ 37.78 million $ 53,847
Nov 9, 2022 $ 2.68
-5.02%
$ 36.93 million $ 78,028
Nov 8, 2022 $ 2.82
-4.29%
$ 38.93 million $ 129,214
Nov 7, 2022 $ 2.95
-9.43%
$ 40.67 million $ 234,776
Nov 6, 2022 $ 3.26
-1.06%
$ 44.93 million $ 103,482
Nov 5, 2022 $ 3.3
-0.40%
$ 45.44 million $ 74,220
Nov 4, 2022 $ 3.31
-7.81%
$ 45.59 million $ 386,721
Nov 3, 2022 $ 3.59
+2.85%
$ 49.45 million $ 575,467
Nov 2, 2022 $ 3.49
-8.73%
$ 48.16 million $ 421,444
Nov 1, 2022 $ 3.83
+0.68%
$ 52.79 million $ 89,628
Oct 31, 2022 $ 3.8
+4.22%
$ 52.44 million $ 582,710
Oct 30, 2022 $ 3.65
-3.67%
$ 50.27 million $ 243,931
Oct 29, 2022 $ 3.78
-2.50%
$ 52.15 million $ 64,930
Oct 28, 2022 $ 3.88
+0.23%
$ 53.49 million $ 696,429
Oct 27, 2022 $ 3.87
+8.63%
$ 53.35 million $ 657,753
Oct 26, 2022 $ 3.56
-8.95%
$ 49.11 million $ 492,381
Oct 25, 2022 $ 3.91
-4.98%
$ 53.93 million $ 603,782
Oct 24, 2022 $ 4.12
+0.10%
$ 56.78 million $ 584,501
Oct 23, 2022 $ 4.11
+11.54%
$ 56.72 million $ 1.19 million
Oct 22, 2022 $ 3.69
+4.81%
$ 50.86 million $ 392,319
Oct 21, 2022 $ 3.52
-3.45%
$ 48.52 million $ 414,043
Oct 20, 2022 $ 3.64
+2.76%
$ 50.25 million $ 80,444
Oct 19, 2022 $ 3.55
+2.90%
$ 48.91 million $ 176,852
Oct 18, 2022 $ 3.45
-0.67%
$ 47.33 million $ 408,104
Oct 17, 2022 $ 3.47
+4.27%
$ 47.7 million $ 46,016
Oct 16, 2022 $ 3.35
+6.66%
$ 45.93 million $ 250,223
Oct 15, 2022 $ 3.13
-0.62%
$ 43.03 million $ 83,502
Oct 14, 2022 $ 3.15
+0.10%
$ 43.29 million $ 81,055
Oct 13, 2022 $ 3.14
-9.63%
$ 43.12 million $ 162,457
Oct 12, 2022 $ 3.29
-5.22%
$ 45.24 million $ 166,893
Oct 11, 2022 $ 3.48
-6.25%
$ 47.74 million $ 104,240
Oct 10, 2022 $ 3.74
+15.05%
$ 51.3 million $ 95,506
Oct 9, 2022 $ 3.47
+6.63%
$ 47.65 million $ 94,639
Oct 8, 2022 $ 3.26
+1.54%
$ 44.71 million $ 85,806
Oct 7, 2022 $ 3.21
+0.05%
$ 44.05 million $ 94,595