Ztocks Historical Data

ZTOCKS
Download
Date Close Price change Market cap Trading volume
11:48 PM $ 0.0000279
-4.05%
$ 27,858 $ 37,309
11:27 PM $ 0.0000287
+0.00%
$ 28,688 $ 37,353
11:14 PM $ 0.0000288
+0.00%
$ 28,791 $ 39,860
11:04 PM $ 0.0000303
+0.00%
$ 30,310 $ 40,883
10:57 PM $ 0.0000313
+0.19%
$ 31,296 $ 40,785
10:56 PM $ 0.00003
+0.00%
$ 31,296 $ 39,411
10:49 PM $ 0.0000302
+0.00%
$ 30,208 $ 39,995
10:41 PM $ 0.0000306
+0.00%
$ 30,576 $ 41,544
10:37 PM $ 0.0000312
+0.00%
$ 31,229 $ 44,093
10:33 PM $ 0.0000332
+0.00%
$ 33,239 $ 44,209
10:26 PM $ 0.0000333
+0.00%
$ 33,327 $ 48,135
10:15 PM $ 0.0000361
+0.00%
$ 36,204 $ 49,129
10:03 PM $ 0.0000362
+0.00%
$ 36,204 $ 51,104
9:56 PM $ 0.0000366
+4.19%
$ 36,628 $ 49,910
9:55 PM $ 0.0000348
+0.00%
$ 36,628 $ 49,112
9:52 PM $ 0.0000354
+0.00%
$ 35,404 $ 41,501
9:51 PM $ 0.00003
+0.00%
$ 35,404 $ 41,573
9:48 PM $ 0.00003
+0.00%
$ 30,027 $ 39,597
9:38 PM $ 0.0000287
+0.00%
$ 28,732 $ 39,978
9:36 PM $ 0.0000288
+0.00%
$ 28,732 $ 38,349
9:34 PM $ 0.0000278
+0.00%
$ 27,762 $ 39,954
9:33 PM $ 0.0000289
+0.00%
$ 27,762 $ 40,702
9:32 PM $ 0.0000295
+0.00%
$ 27,762 $ 42,225
9:27 PM $ 0.0000308
+0.00%
$ 30,758 $ 42,487
9:26 PM $ 0.000031
+0.00%
$ 30,758 $ 44,857
9:25 PM $ 0.0000329
+0.00%
$ 30,758 $ 44,986
9:19 PM $ 0.000033
+0.00%
$ 32,958 $ 46,102
9:18 PM $ 0.0000338
+0.00%
$ 32,958 $ 46,075
9:17 PM $ 0.0000338
+0.00%
$ 32,958 $ 52,597
9:13 PM $ 0.0000392
+0.00%
$ 39,150 $ 52,596
9:12 PM $ 0.0000391
+0.00%
$ 39,150 $ 52,678
9:11 PM $ 0.0000392
+0.00%
$ 39,150 $ 52,891
9:04 PM $ 0.0000394
+0.00%
$ 39,381 $ 50,768
9:03 PM $ 0.0000375
+0.00%
$ 39,381 $ 53,366
8:59 PM $ 0.0000396
+0.00%
$ 39,622 $ 52,210
8:50 PM $ 0.0000388
+0.00%
$ 38,608 $ 52,805
8:49 PM $ 0.0000386
+0.00%
$ 38,608 $ 47,995
8:43 PM $ 0.0000354
+0.00%
$ 35,392 $ 49,304
8:39 PM $ 0.0000364
+0.00%
$ 36,359 $ 49,714
8:33 PM $ 0.0000367
+0.00%
$ 36,701 $ 49,502
8:29 PM $ 0.0000365
+0.00%
$ 36,546 $ 50,921
8:27 PM $ 0.0000377
+0.00%
$ 36,546 $ 51,405
8:26 PM $ 0.0000381
-0.54%
$ 36,546 $ 51,325
8:25 PM $ 0.0000409
-1.76%
$ 36,546 $ 55,286
8:00 PM $ 0.0000419
+0.00%
$ 42,148 $ 57,602
7:52 PM $ 0.0000421
+0.25%
$ 42,148 $ 57,495
7:51 PM $ 0.0000415
+0.00%
$ 42,148 $ 56,154
7:49 PM $ 0.0000411
+0.00%
$ 41,094 $ 55,263
7:44 PM $ 0.0000403
+0.00%
$ 40,342 $ 55,629
7:35 PM $ 0.0000404
+0.00%
$ 39,600 $ 54,928
Download