Ztocks Historical Data

ZTOCKS Page 6
Download
Date Close Price change Market cap Trading volume
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
12:01 PM $ 0.0000606
+0.00%
$ 60,560 $ 219,827
12:00 PM $ 0.0000588
+0.00%
$ 60,560 $ 213,847
11:55 AM $ 0.0000571
+0.00%
$ 54,411 $ 205,350
11:51 AM $ 0.0000544
+0.00%
$ 54,411 $ 206,857
11:50 AM $ 0.0000544
+0.00%
$ 54,411 $ 207,079
11:47 AM $ 0.0000544
+0.00%
$ 54,425 $ 206,573
11:44 AM $ 0.0000542
+0.00%
$ 54,208 $ 207,139
11:37 AM $ 0.0000541
+0.00%
$ 54,078 $ 210,101
11:35 AM $ 0.0000544
+0.10%
$ 54,078 $ 210,859
11:20 AM $ 0.0000539
-0.25%
$ 55,391 $ 215,237
11:14 AM $ 0.0000554
+0.00%
$ 55,391 $ 226,651
11:13 AM $ 0.0000554
+0.00%
$ 55,391 $ 226,466
11:08 AM $ 0.0000553
+0.00%
$ 55,299 $ 233,521
11:00 AM $ 0.0000556
-0.50%
$ 55,456 $ 240,262
10:57 AM $ 0.0000555
+0.00%
$ 55,456 $ 244,142
10:50 AM $ 0.0000566
+0.00%
$ 56,664 $ 249,882
10:49 AM $ 0.0000567
+0.54%
$ 56,664 $ 254,238
10:48 AM $ 0.0000563
+0.00%
$ 56,664 $ 238,992
10:45 AM $ 0.0000538
+0.00%
$ 56,664 $ 256,690
10:44 AM $ 0.0000566
+0.00%
$ 56,598 $ 257,316
10:18 AM $ 0.0000564
+0.00%
$ 56,438 $ 329,826
10:17 AM $ 0.0000565
+0.00%
$ 56,438 $ 335,398
10:05 AM $ 0.0000563
+0.00%
$ 56,846 $ 409,867
9:58 AM $ 0.0000568
+0.00%
$ 56,846 $ 473,578
9:57 AM $ 0.0000568
+0.00%
$ 56,846 $ 536,055
9:42 AM $ 0.0000588
+0.00%
$ 58,754 $ 716,400
9:41 AM $ 0.000063
+0.00%
$ 58,754 $ 766,984
9:40 AM $ 0.0000631
+1.20%
$ 58,754 $ 786,427
9:39 AM $ 0.0000626
-0.54%
$ 62,555 $ 789,906
9:37 AM $ 0.0000643
+0.79%
$ 62,555 $ 810,666
9:34 AM $ 0.0000639
+1.49%
$ 63,914 $ 803,453
9:33 AM $ 0.0000632
+0.00%
$ 63,914 $ 759,187
9:31 AM $ 0.0000601
+0.86%
$ 63,914 $ 752,624
9:23 AM $ 0.0000595
+0.00%
$ 59,470 $ 735,004
9:21 AM $ 0.0000582
-0.14%
$ 59,470 $ 736,025
9:17 AM $ 0.0000563
+0.00%
$ 56,258 $ 709,792
9:14 AM $ 0.0000562
+0.00%
$ 56,189 $ 683,630
9:13 AM $ 0.0000541
+0.66%
$ 56,189 $ 679,069
9:11 AM $ 0.0000537
+0.00%
$ 56,189 $ 709,360
9:09 AM $ 0.000056
+0.00%
$ 56,023 $ 709,352
9:08 AM $ 0.0000562
+5.09%
$ 56,023 $ 694,231
9:06 AM $ 0.0000501
+0.00%
$ 56,023 $ 641,450
9:04 AM $ 0.0000509
+0.00%
$ 50,873 $ 669,880
9:03 AM $ 0.0000532
-7.38%
$ 50,873 $ 722,786
9:01 AM $ 0.0000639
+0.00%
$ 50,873 $ 882,091