Market Cap $2.43T
2.37%
Volume 24h $171.90B
18.83%
BTC % 52.83%
0.18%
ETH % 13.1%
0%
Coins
28.893
+16
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep-17 2024 | $0.016472 | $0.016471 | $0.016697 | $0.016688 | $149 | $741,772 |
| Sep-16 2024 | $0.016687 | $0.015016 | $0.017769 | $0.015319 | $737 | $751,448 |
| Sep-15 2024 | $0.015319 | $0.015319 | $0.018602 | $0.016893 | $671 | $689,870 |
| Sep-14 2024 | $0.016894 | $0.015094 | $0.016899 | $0.016201 | $155 | $760,773 |
| Sep-13 2024 | $0.016197 | $0.015988 | $0.0162 | $0.01599 | $6 | $729,425 |
| Sep-12 2024 | $0.015991 | $0.01422 | $0.0171 | $0.014221 | $379 | $720,115 |
| Sep-11 2024 | $0.014221 | $0.013927 | $0.014222 | $0.01393 | $6 | $640,431 |