Report issue
Zeitgeist ZTG
155 Watchlists
GameFi
ZTG Price
Historical Data for Zeitgeist
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
12 Apr | $ 0.00753 | $ 0.00753 | $ 0.00748 | $ 0.00751 | $ 0.00753 | +0.01% | $ 46,356 | +20.3% | $ 751,937 | +0.54% |
11 Apr | $ 0.00732 | $ 0.00752 | $ 0.00729 | $ 0.0074 | $ 0.00749 | +2.34% | $ 38,522 | +43.4% | $ 747,891 | +2.34% |
10 Apr | $ 0.00718 | $ 0.00737 | $ 0.00704 | $ 0.00723 | $ 0.00732 | +1.91% | $ 26,860 | +50.4% | $ 730,824 | +1.92% |
9 Apr | $ 0.00716 | $ 0.00722 | $ 0.00716 | $ 0.00718 | $ 0.00718 | +0.21% | $ 17,859 | +118.5% | $ 717,090 | -0.07% |
8 Apr | $ 0.00736 | $ 0.00738 | $ 0.00701 | $ 0.00723 | $ 0.00718 | -2.36% | $ 8,174 | +236.3% | $ 717,583 | -2.36% |
7 Apr | $ 0.00821 | $ 0.00824 | $ 0.00711 | $ 0.00773 | $ 0.00736 | -10.4% | $ 2,431 | +15.8% | $ 734,948 | -10.4% |
6 Apr | $ 0.00811 | $ 0.0083 | $ 0.00811 | $ 0.00818 | $ 0.00821 | +1.30% | $ 2,100 | +0.63% | $ 820,414 | +1.31% |
5 Apr | $ 0.00839 | $ 0.00841 | $ 0.00811 | $ 0.00825 | $ 0.00811 | -3.34% | $ 2,087 | +6.43% | $ 809,843 | -3.34% |
4 Apr | $ 0.00839 | $ 0.00841 | $ 0.00837 | $ 0.00839 | $ 0.00839 | +0.01% | $ 1,960 | +26.5% | $ 837,849 | +0.01% |
3 Apr | $ 0.00838 | $ 0.00841 | $ 0.00835 | $ 0.00838 | $ 0.00839 | +0.10% | $ 1,550 | -35.8% | $ 837,785 | +0.10% |
2 Apr | $ 0.00839 | $ 0.00841 | $ 0.00837 | $ 0.00839 | $ 0.00838 | -0.14% | $ 2,414 | +144.2% | $ 836,944 | -0.14% |
1 Apr | $ 0.0085 | $ 0.00877 | $ 0.00811 | $ 0.00844 | $ 0.00839 | -1.28% | $ 988.56 | -8.17% | $ 838,134 | -1.28% |
31 Mar | $ 0.00977 | $ 0.00977 | $ 0.00811 | $ 0.00904 | $ 0.0085 | -13% | $ 1,076 | +16.5% | $ 848,959 | -13% |
30 Mar | $ 0.00907 | $ 0.00977 | $ 0.00896 | $ 0.00939 | $ 0.00977 | +7.73% | $ 924.06 | +3,156% | $ 975,790 | +7.73% |
29 Mar | $ 0.00907 | $ 0.00907 | $ 0.00907 | $ 0.00907 | $ 0.00907 | +0.01% | $ 28.38 | $ 905,778 | -1.83% | |
22 Mar | $ 0.00924 | $ 0.00924 | $ 0.00924 | $ 0.00924 | $ 0.00924 | -0.003% | $0 | -100% | $ 922,693 | -0.003% |
21 Mar | $ 0.0104 | $ 0.0104 | $ 0.00923 | $ 0.0098 | $ 0.00924 | -10.9% | $ 3.51 | -98.2% | $ 922,718 | -10.9% |
20 Mar | $ 0.00908 | $ 0.0107 | $ 0.00908 | $ 0.00981 | $ 0.0104 | +14.1% | $ 190.85 | -98.6% | $ 1,035,336 | +14.1% |
19 Mar | $ 0.0091 | $ 0.011 | $ 0.00907 | $ 0.00956 | $ 0.00908 | -0.19% | $ 13,261 | $ 907,242 | -0.76% | |
15 Mar | $ 0.00915 | $ 0.00915 | $ 0.00915 | $ 0.00915 | $ 0.00915 | +0.01% | $0 | -100% | $ 914,168 | +0.01% |
14 Mar | $ 0.00929 | $ 0.00929 | $ 0.00915 | $ 0.00922 | $ 0.00915 | -1.46% | $ 48.90 | +72.8% | $ 914,080 | -1.46% |
13 Mar | $ 0.00929 | $ 0.00929 | $ 0.00928 | $ 0.00929 | $ 0.00929 | -0.02% | $ 28.29 | $ 927,611 | +7.62% | |
12 Mar | $ 0.00863 | $ 0.00863 | $ 0.00863 | $ 0.00863 | $ 0.00863 | +0.01% | $0 | 0% | $ 861,937 | 0% |
1 - 23 from 23
Show rows
50