ZT Historical Data

ZT Page 21
Download
Date Close Price change Market cap Trading volume
May 6, 9 AM $ 293.3
+0.95%
$ 781,950 $ 2,110
May 6, 6 AM $ 280.63
+0.00%
$ 748,169 $ 2,377
May 6, 4 AM $ 285.81
+2.11%
$ 761,958 $ 2,693
May 6, 3 AM $ 279.89
+1.34%
$ 746,191 $ 2,521
May 6, 2 AM $ 277.36
+0.33%
$ 739,439 $ 2,668
May 6, 1 AM $ 276.4
+0.27%
$ 736,893 $ 4,135
May 6, 12 AM $ 274.58
-3.98%
$ 732,034 $ 4,182
May 5, 11 PM $ 288.76
+0.74%
$ 769,840 $ 4,361
May 5, 10 PM $ 289.28
+4.31%
$ 771,228 $ 4,350
May 5, 9 PM $ 276.01
-0.90%
$ 735,837 $ 4,203
May 5, 8 PM $ 278.46
-0.17%
$ 742,362 $ 4,393
May 5, 7 PM $ 278.9
+0.21%
$ 743,538 $ 4,348
May 5, 1 PM $ 289.05
-2.81%
$ 770,610 $ 8,453
May 5, 8 AM $ 294.89
-1.88%
$ 786,170 $ 9,678
May 5, 7 AM $ 292.85
+1.25%
$ 780,735 $ 10,548
May 5, 6 AM $ 284.65
-5.47%
$ 758,879 $ 12,431
May 5, 5 AM $ 291.73
-2.40%
$ 777,765 $ 12,392
May 5, 4 AM $ 294.38
+2.32%
$ 784,806 $ 12,152
May 5, 3 AM $ 296
-2.55%
$ 789,146 $ 12,861
May 5, 2 AM $ 300.19
+2.01%
$ 800,315 $ 13,333
May 5, 1 AM $ 302.67
-1.76%
$ 806,925 $ 10,529
May 5, 12 AM $ 308.37
+1.04%
$ 822,120 $ 12,431
May 4, 11 PM $ 306.2
+1.46%
$ 816,329 $ 12,133
May 4, 10 PM $ 301.5
+1.97%
$ 803,812 $ 12,628
May 4, 9 PM $ 295.8
-0.36%
$ 788,600 $ 12,419
May 4, 8 PM $ 296.88
-0.62%
$ 791,489 $ 15,924
May 4, 7 PM $ 293.88
-1.15%
$ 783,482 $ 15,671
May 4, 6 PM $ 305.48
+10.53%
$ 814,401 $ 15,555
May 4, 5 PM $ 276.37
-4.09%
$ 736,789 $ 14,905
May 4, 4 PM $ 287.47
-0.24%
$ 766,393 $ 15,249
May 4, 3 PM $ 287.16
+0.07%
$ 765,578 $ 15,692
May 4, 2 PM $ 286.96
+3.11%
$ 765,034 $ 15,694
May 4, 1 PM $ 279.94
+0.41%
$ 746,309 $ 26,296
May 4, 12 PM $ 280.79
+1.97%
$ 748,596 $ 28,050
May 4, 11 AM $ 284.38
-1.41%
$ 758,165 $ 29,440
May 4, 10 AM $ 287.71
+0.27%
$ 767,037 $ 33,919
May 4, 9 AM $ 288.01
-10.61%
$ 767,843 $ 35,090
May 4, 8 AM $ 321.53
+10.72%
$ 857,205 $ 36,949
May 4, 7 AM $ 289.81
-2.29%
$ 772,639 $ 34,493
May 4, 6 AM $ 296.77
-7.75%
$ 791,185 $ 32,939
May 4, 5 AM $ 310.24
-6.58%
$ 827,105 $ 33,955
May 4, 4 AM $ 332.2
+1.11%
$ 885,632 $ 34,521
May 4, 3 AM $ 329.59
+8.79%
$ 878,680 $ 35,055
May 4, 2 AM $ 319.83
-1.28%
$ 852,679 $ 32,131
May 4, 1 AM $ 323.71
+6.26%
$ 863,023 $ 32,874
May 4, 12 AM $ 304.77
-8.11%
$ 812,513 $ 29,991
May 3, 11 PM $ 329.7
+1.87%
$ 878,971 $ 30,869
May 3, 10 PM $ 322.85
+2.59%
$ 860,716 $ 29,710
May 3, 9 PM $ 314.5
+5.33%
$ 838,452 $ 28,476
May 3, 8 PM $ 298.51
+0.46%
$ 795,835 $ 28,411