Market Cap $2.27T
-1.85%
Volume 24h $182.56B
-26.92%
BTC % 53.32%
1.06%
ETH % 12.65%
-2.37%
Coins
28.973
+17
Exchanges
885
Last update
2 Minutes ago
Zeitgeist (ZTG) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-02 2024 | $0.012496 | $0.012491 | $0.013099 | $0.013099 | $311 | $562,750 |
| Oct-01 2024 | $0.013118 | $0.012944 | $0.015043 | $0.015043 | $1,491 | $590,754 |
| Sep-30 2024 | $0.013475 | $0.012958 | $0.015103 | $0.013744 | $1,277 | $606,834 |
| Sep-29 2024 | $0.015033 | $0.013083 | $0.015033 | $0.014682 | $1,482 | $676,995 |
| Sep-28 2024 | $0.014961 | $0.014251 | $0.015653 | $0.014631 | $1,241 | $673,743 |
| Sep-27 2024 | $0.014664 | $0.014222 | $0.016324 | $0.016324 | $1,339 | $660,369 |
| Sep-26 2024 | $0.016321 | $0.015586 | $0.019529 | $0.016149 | $12,976 | $734,980 |
| Sep-25 2024 | $0.016146 | $0.014899 | $0.016268 | $0.01544 | $280 | $727,126 |
| Sep-24 2024 | $0.01544 | $0.015438 | $0.017451 | $0.017443 | $1,682 | $695,335 |
| Sep-23 2024 | $0.017439 | $0.016601 | $0.017442 | $0.017284 | $242 | $785,338 |
| Sep-22 2024 | $0.01728 | $0.01728 | $0.017292 | $0.017284 | - | $778,172 |
| Sep-21 2024 | $0.017284 | $0.01728 | $0.017289 | $0.017284 | - | $778,333 |
| Sep-20 2024 | $0.017281 | $0.017279 | $0.01741 | $0.017282 | $15 | $778,242 |
| Sep-19 2024 | $0.017282 | $0.015095 | $0.017291 | $0.016613 | $639 | $778,259 |
| Sep-18 2024 | $0.01661 | $0.016457 | $0.016612 | $0.016471 | $35 | $748,010 |