Ztocks Historical Data

ZTOCKS Page 5
Download
Date Close Price change Market cap Trading volume
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
1:25 PM $ 0.0000749
+0.00%
$ 74,768 $ 214,319
1:23 PM $ 0.0000753
-5.45%
$ 75,317 $ 226,416
1:21 PM $ 0.0000806
+0.00%
$ 75,317 $ 230,057
1:20 PM $ 0.0000807
+0.00%
$ 75,317 $ 228,845
1:19 PM $ 0.0000795
+0.00%
$ 79,529 $ 229,493
1:18 PM $ 0.0000798
+0.00%
$ 79,529 $ 230,250
1:17 PM $ 0.00008
-3.77%
$ 79,529 $ 229,918
1:16 PM $ 0.0000831
+0.00%
$ 79,529 $ 240,468
1:14 PM $ 0.0000836
+0.00%
$ 83,567 $ 241,445
1:13 PM $ 0.0000837
+0.00%
$ 83,567 $ 244,898
1:12 PM $ 0.0000843
+0.00%
$ 83,567 $ 244,720
1:10 PM $ 0.0000842
+0.13%
$ 83,567 $ 246,911
1:08 PM $ 0.0000831
+0.00%
$ 83,081 $ 246,901
1:05 PM $ 0.000083
+0.00%
$ 83,081 $ 255,861
1:04 PM $ 0.0000846
+7.84%
$ 84,639 $ 237,526
1:02 PM $ 0.000078
+0.02%
$ 84,639 $ 238,866
1:00 PM $ 0.0000779
+0.00%
$ 84,639 $ 244,702
12:58 PM $ 0.0000787
+0.00%
$ 78,748 $ 255,834
12:56 PM $ 0.0000803
+1.71%
$ 78,748 $ 253,988
12:54 PM $ 0.0000788
+0.00%
$ 78,817 $ 254,620
12:53 PM $ 0.0000789
+0.00%
$ 78,817 $ 251,442
12:51 PM $ 0.0000779
+0.00%
$ 78,817 $ 255,161
12:46 PM $ 0.0000782
+0.00%
$ 78,233 $ 261,716
12:44 PM $ 0.0000783
+0.00%
$ 78,303 $ 282,730
12:43 PM $ 0.0000834
+0.00%
$ 78,303 $ 306,495
12:40 PM $ 0.0000905
+6.08%
$ 78,303 $ 303,993
12:39 PM $ 0.0000809
+2.39%
$ 80,892 $ 280,358
12:37 PM $ 0.000077
-0.27%
$ 80,892 $ 274,220
12:36 PM $ 0.0000775
+0.00%
$ 80,892 $ 276,330
12:35 PM $ 0.0000778
+1.81%
$ 80,892 $ 271,195
12:33 PM $ 0.0000742
+0.00%
$ 74,235 $ 263,415
12:32 PM $ 0.000074
+7.32%
$ 74,235 $ 245,791
12:31 PM $ 0.0000679
-0.69%
$ 74,235 $ 244,785
12:29 PM $ 0.0000685
+0.00%
$ 68,510 $ 241,819
12:28 PM $ 0.0000673
+0.00%
$ 68,510 $ 237,310
12:27 PM $ 0.0000661
+0.00%
$ 68,510 $ 230,245
12:26 PM $ 0.0000642
+5.20%
$ 68,510 $ 215,859
12:25 PM $ 0.0000603
+0.00%
$ 68,510 $ 216,476
12:14 PM $ 0.0000606
+0.00%
$ 60,562 $ 220,380