Ztocks Historical Data

ZTOCKS Page 7
Download
Date Close Price change Market cap Trading volume
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
9:00 AM $ 0.0000701
+0.00%
$ 50,873 $ 911,698
8:59 AM $ 0.0000725
+0.00%
$ 72,522 $ 908,776
8:50 AM $ 0.0000723
+0.00%
$ 73,302 $ 921,369
8:49 AM $ 0.0000733
+0.00%
$ 73,302 $ 925,716
8:45 AM $ 0.0000736
+0.00%
$ 73,302 $ 924,861
8:44 AM $ 0.0000736
+0.00%
$ 73,581 $ 880,336
8:43 AM $ 0.0000701
+0.00%
$ 73,581 $ 878,210
8:40 AM $ 0.0000699
+0.00%
$ 73,581 $ 884,710
8:38 AM $ 0.0000704
+0.00%
$ 70,416 $ 887,585
8:37 AM $ 0.0000706
+0.00%
$ 70,416 $ 885,741
8:36 AM $ 0.0000705
+0.00%
$ 70,416 $ 812,767
8:33 AM $ 0.0000647
+0.00%
$ 64,737 $ 816,176
8:30 AM $ 0.000065
+0.00%
$ 64,737 $ 810,755
8:23 AM $ 0.0000646
+0.00%
$ 64,580 $ 812,735
8:22 AM $ 0.0000647
+0.10%
$ 64,580 $ 811,947
8:19 AM $ 0.0000646
+0.34%
$ 64,561 $ 807,690
8:14 AM $ 0.0000641
+0.00%
$ 64,137 $ 801,328
8:10 AM $ 0.0000638
+0.00%
$ 64,137 $ 799,310
8:05 AM $ 0.0000637
+0.00%
$ 63,757 $ 800,306
8:03 AM $ 0.0000638
+0.00%
$ 63,757 $ 798,149
7:58 AM $ 0.0000636
+0.00%
$ 63,587 $ 792,159
7:57 AM $ 0.0000631
+0.00%
$ 63,587 $ 781,117
7:55 AM $ 0.0000622
+0.00%
$ 63,587 $ 780,180
7:51 AM $ 0.0000622
+0.00%
$ 62,166 $ 759,000
7:50 AM $ 0.0000605
+0.52%
$ 62,166 $ 755,300
7:49 AM $ 0.0000606
+0.00%
$ 60,566 $ 748,066
7:48 AM $ 0.0000596
-1.42%
$ 60,566 $ 758,706
7:41 AM $ 0.0000605
+0.00%
$ 60,502 $ 753,095
7:39 AM $ 0.00006
+1.40%
$ 60,048 $ 742,588
7:38 AM $ 0.0000593
+0.00%
$ 60,048 $ 745,753
7:36 AM $ 0.0000595
+0.00%
$ 60,048 $ 744,456
7:35 AM $ 0.0000594
+0.00%
$ 60,048 $ 743,619
7:34 AM $ 0.0000593
+0.00%
$ 59,302 $ 738,661
7:31 AM $ 0.0000589
+0.00%
$ 59,302 $ 733,288
7:30 AM $ 0.0000585
+0.60%
$ 59,302 $ 728,782
7:29 AM $ 0.000059
-2.79%
$ 59,042 $ 733,665
7:28 AM $ 0.0000609
+0.00%
$ 59,042 $ 755,493
7:27 AM $ 0.0000603
+0.00%
$ 59,042 $ 745,874
7:22 AM $ 0.0000595
-0.28%
$ 59,535 $ 747,912
7:20 AM $ 0.00006
+0.00%
$ 59,535 $ 800,493
7:19 AM $ 0.0000639
+0.00%
$ 63,933 $ 800,949
7:16 AM $ 0.000064
+0.00%
$ 63,933 $ 809,360
7:12 AM $ 0.0000646
-16.46%
$ 64,646 $ 818,125
7:11 AM $ 0.0000769
+0.00%
$ 64,646 $ 956,402
7:10 AM $ 0.0000765
+0.00%
$ 64,646 $ 924,044
7:09 AM $ 0.0000739
+1.54%
$ 73,922 $ 909,437