Market Cap $2.41T
-1.36%
Volume 24h $166.07B
17.48%
BTC % 55.61%
0.1%
ETH % 11.97%
-0.83%
Coins
29.400
+18
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Nov-03 2024 | $0.012474 | $0.010296 | $0.013315 | $0.011804 | $119 | $561,769 |
| Nov-02 2024 | $0.011809 | $0.011805 | $0.012217 | $0.012214 | $254 | $531,798 |
| Nov-01 2024 | $0.012212 | $0.01221 | $0.013351 | $0.013341 | $31 | $549,932 |
| Oct-31 2024 | $0.013342 | $0.013341 | $0.013357 | $0.013354 | - | $600,833 |
| Oct-30 2024 | $0.013355 | $0.013331 | $0.013358 | $0.013336 | $120 | $601,411 |
| Oct-29 2024 | $0.013334 | $0.012925 | $0.013637 | $0.013262 | $353 | $600,465 |
| Oct-28 2024 | $0.013311 | $0.012473 | $0.013674 | $0.012493 | $630 | $599,420 |
| Oct-27 2024 | $0.012493 | $0.012471 | $0.012496 | $0.012474 | $2 | $562,607 |
| Oct-26 2024 | $0.012476 | $0.012472 | $0.013124 | $0.012778 | $91 | $561,862 |
| Oct-25 2024 | $0.013471 | $0.012702 | $0.013738 | $0.0129 | $46 | $606,661 |
| Oct-24 2024 | $0.012902 | $0.012348 | $0.01426 | $0.013287 | $401 | $581,023 |
| Oct-23 2024 | $0.013284 | $0.013282 | $0.013512 | $0.013512 | $3 | $598,247 |
| Oct-22 2024 | $0.013511 | $0.012861 | $0.014379 | $0.014142 | $179 | $608,455 |
| Oct-21 2024 | $0.014143 | $0.013794 | $0.015661 | $0.014344 | $657 | $636,902 |
| Oct-20 2024 | $0.014345 | $0.012727 | $0.014346 | $0.012727 | $276 | $646,011 |