Ztocks Historical Data

ZTOCKS Page 4
Download
Date Close Price change Market cap Trading volume
3:18 PM $ 0.00005
+0.48%
$ 50,006 $ 120,076
3:17 PM $ 0.0000488
-0.78%
$ 50,006 $ 118,609
3:15 PM $ 0.0000493
+0.00%
$ 50,006 $ 121,364
3:10 PM $ 0.0000502
-0.11%
$ 50,236 $ 121,538
3:02 PM $ 0.0000502
+0.00%
$ 50,236 $ 122,093
2:52 PM $ 0.0000504
+0.00%
$ 50,381 $ 119,369
2:50 PM $ 0.0000489
+0.00%
$ 50,381 $ 118,889
2:49 PM $ 0.0000487
+0.00%
$ 48,680 $ 118,301
2:48 PM $ 0.0000484
+0.00%
$ 48,680 $ 119,000
2:47 PM $ 0.0000486
-3.84%
$ 48,680 $ 119,683
2:41 PM $ 0.000052
+0.00%
$ 51,979 $ 127,864
2:39 PM $ 0.0000519
+0.00%
$ 51,923 $ 129,481
2:36 PM $ 0.0000525
+0.33%
$ 51,923 $ 130,105
2:32 PM $ 0.0000525
+0.00%
$ 52,460 $ 132,985
2:31 PM $ 0.0000523
+0.00%
$ 52,460 $ 134,675
2:30 PM $ 0.0000526
+0.14%
$ 52,460 $ 134,473
2:29 PM $ 0.0000524
+0.00%
$ 52,386 $ 134,146
2:28 PM $ 0.000052
+0.00%
$ 52,386 $ 154,863
2:27 PM $ 0.0000601
+0.00%
$ 52,386 $ 155,007
2:24 PM $ 0.0000601
+0.00%
$ 60,099 $ 154,990
2:23 PM $ 0.00006
-0.22%
$ 60,099 $ 155,679
2:22 PM $ 0.00006
-0.57%
$ 60,099 $ 156,427
2:20 PM $ 0.0000618
+0.00%
$ 60,099 $ 161,254
2:17 PM $ 0.000062
+0.00%
$ 61,956 $ 166,290
2:16 PM $ 0.0000629
+0.00%
$ 61,956 $ 167,915
2:11 PM $ 0.0000634
+0.00%
$ 63,364 $ 169,413
2:09 PM $ 0.0000634
+0.00%
$ 63,385 $ 174,757
2:05 PM $ 0.0000635
+0.00%
$ 63,385 $ 175,858
2:03 PM $ 0.0000634
+0.00%
$ 63,443 $ 176,010
1:59 PM $ 0.0000635
+3.18%
$ 63,499 $ 171,911
1:58 PM $ 0.0000581
+0.33%
$ 63,499 $ 161,878
1:57 PM $ 0.0000579
-1.22%
$ 63,499 $ 164,074
1:56 PM $ 0.0000584
-2.25%
$ 63,499 $ 166,977
1:54 PM $ 0.0000623
+0.00%
$ 62,272 $ 173,854
1:53 PM $ 0.000062
+0.00%
$ 62,272 $ 173,816
1:52 PM $ 0.0000619
+0.00%
$ 62,272 $ 173,874
1:50 PM $ 0.0000619
+0.00%
$ 62,272 $ 175,123
1:49 PM $ 0.0000623
+0.00%
$ 62,300 $ 174,472
1:48 PM $ 0.000062
+0.00%
$ 62,300 $ 173,948
1:47 PM $ 0.0000618
+0.00%
$ 62,300 $ 172,832
1:46 PM $ 0.0000614
+0.01%
$ 62,300 $ 172,808
1:43 PM $ 0.0000615
+0.00%
$ 61,520 $ 171,786
1:42 PM $ 0.0000608
+0.00%
$ 61,520 $ 172,383
1:41 PM $ 0.000061
+0.00%
$ 61,520 $ 191,799
1:39 PM $ 0.0000679
+0.00%
$ 67,927 $ 193,279
1:36 PM $ 0.0000684
+0.00%
$ 67,927 $ 210,874
1:35 PM $ 0.0000748
+0.00%
$ 67,927 $ 210,739
1:29 PM $ 0.0000748
+0.00%
$ 74,768 $ 209,996
1:27 PM $ 0.0000744
+0.00%
$ 74,768 $ 212,824
1:26 PM $ 0.0000749
+0.00%
$ 74,768 $ 212,877