Market Cap $2.23T
0.63%
Volume 24h $136.81B
22.24%
BTC % 52.18%
-0.19%
ETH % 13.9%
-1.07%
Coins
28.520
+18
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 |
|---|---|---|---|---|---|---|
| Aug-19 2024 | $0.012916 | $0.012463 | $0.014158 | $0.01403 | $791 | $581,653 |
| Aug-18 2024 | $0.014301 | $0.01402 | $0.014307 | $0.014022 | $462 | $644,023 |
| Aug-17 2024 | $0.014023 | $0.01259 | $0.014023 | $0.012594 | $510 | $631,494 |
| Aug-16 2024 | $0.013084 | $0.013084 | $0.016944 | $0.013872 | $690 | $589,225 |
| Aug-15 2024 | $0.013872 | $0.013868 | $0.016292 | $0.016292 | $8 | $624,712 |
| Aug-14 2024 | $0.016293 | $0.016291 | $0.016296 | $0.016293 | - | $733,740 |
| Aug-13 2024 | $0.012573 | $0.012571 | $0.012584 | $0.012574 | $45 | $566,229 |
| Aug-12 2024 | $0.013081 | $0.012456 | $0.01417 | $0.013271 | $184 | $589,098 |
| Aug-11 2024 | $0.013271 | $0.013271 | $0.015672 | $0.015393 | $3,002 | $597,655 |
| Aug-10 2024 | $0.015394 | $0.01318 | $0.016416 | $0.016416 | $447 | $693,235 |
| Aug-09 2024 | $0.016419 | $0.014953 | $0.020082 | $0.020082 | $1,319 | $739,411 |
| Aug-08 2024 | $0.020083 | $0.020081 | $0.020089 | $0.020082 | - | $904,389 |
| Aug-07 2024 | $0.020081 | $0.01715 | $0.020083 | $0.017156 | - | $904,330 |
| Aug-06 2024 | $0.017165 | $0.013033 | $0.017165 | $0.016454 | $98 | $773,003 |
| Aug-05 2024 | $0.016452 | $0.014976 | $0.018414 | $0.018414 | $565 | $740,883 |