Market Cap $2.28T
-2.83%
Volume 24h $203.19B
10.98%
BTC % 49.95%
-1.36%
ETH % 15.45%
-1.35%
Coins
26.921
+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 |
|---|---|---|---|---|---|---|
| May-01 2024 | $0.040045 | $0.039093 | $0.047903 | $0.042818 | $9,690 | $1,803,322 |
| Apr-30 2024 | $0.0434 | $0.042437 | $0.046675 | $0.045149 | $14,222 | $1,954,387 |
| Apr-29 2024 | $0.045167 | $0.044633 | $0.046731 | $0.046067 | $15,601 | $2,033,990 |
| Apr-28 2024 | $0.04625 | $0.045498 | $0.046508 | $0.045498 | $12,995 | $2,082,742 |
| Apr-27 2024 | $0.045488 | $0.040191 | $0.049449 | $0.041243 | $4,038 | $2,048,431 |
| Apr-26 2024 | $0.041256 | $0.041256 | $0.047522 | $0.047488 | $6,829 | $1,857,856 |
| Apr-25 2024 | $0.047504 | $0.04533 | $0.047686 | $0.047686 | $5,359 | - |
| Apr-24 2024 | $0.047658 | $0.047658 | $0.051297 | $0.051201 | $11,163 | - |
| Apr-23 2024 | $0.051194 | $0.050728 | $0.051714 | $0.051711 | $10,984 | - |
| Apr-22 2024 | $0.051872 | $0.051742 | $0.053352 | $0.052051 | $11,540 | - |
| Apr-21 2024 | $0.052223 | $0.047692 | $0.053262 | $0.047692 | $11,480 | - |
| Apr-20 2024 | $0.047836 | $0.046864 | $0.048091 | $0.046999 | $10,473 | - |
| Apr-19 2024 | $0.046936 | $0.046492 | $0.053482 | $0.046514 | $11,683 | - |
| Apr-18 2024 | $0.046498 | $0.046304 | $0.047311 | $0.046898 | $14,646 | - |
| Apr-17 2024 | $0.046488 | $0.04603 | $0.047999 | $0.047999 | $7,973 | - |