Zeitgeist Historical Data - ZTGUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Zeitgeist (Cryptocurrency:ZTGUST)
Zeitgeist (Cryptocurrency:ZTGUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Zeitgeist	ZTGUST	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00	0.00%	0.02118	0.02155	0.02423

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.02118	0.02118	0.02118	0.02118	0.00702 - 0.198

Exchange	Last Trade	Size	Trade Price	Currency
GATE	23:05:15	116.01	0.02203	UST

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	ZTG

ZTGUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.0339	0.03437	0.00702	54,607.91	-0.01272	-37.52%
1 Month	0.034	0.0524	0.00702	167,059.09	-0.01282	-37.71%
3 Months	0.04017	0.0595	0.00702	194,462.06	-0.01899	-47.27%
6 Months	0.08276	0.198	0.00702	200,123.50	-0.06158	-74.41%
1 Year	0.03153	0.198	0.00702	378,914.79	-0.01035	-32.83%
3 Years	0.26924	0.43993	0.00702	280,113.83	-0.24806	-92.13%
5 Years	0.26924	0.43993	0.00702	280,113.83	-0.24806	-92.13%

ZTGUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
26 Jul 2024	0.02118	-0.00356	-14.39%	0.02474	0.02586	0.01541	15,041.00
25 Jul 2024	0.02474	0.0061	32.73%	0.01864	0.02649	0.01864	8,806.00
24 Jul 2024	0.01864	-0.00801	-30.06%	0.02665	0.02665	0.00702	109,994.00
23 Jul 2024	0.02665	-0.00253	-8.67%	0.02918	0.02933	0.02665	143,895.00
22 Jul 2024	0.02918	0.00068	2.39%	0.0285	0.03405	0.0285	54,785.00
21 Jul 2024	0.0285	-0.002	-6.56%	0.0305	0.03179	0.02665	31,461.00
20 Jul 2024	0.0305	-0.00387	-11.26%	0.03437	0.03437	0.02792	16,403.00
19 Jul 2024	0.03437	0.00047	1.39%	0.0339	0.03437	0.03156	16,908.00
18 Jul 2024	0.0339	-0.0001	-0.29%	0.034	0.034	0.0339	307.00
17 Jul 2024	0.034	-0.0025	-6.85%	0.0365	0.0365	0.03352	30,038.00
16 Jul 2024	0.0365	0.00143	4.08%	0.03542	0.04303	0.02061	287,217.00
15 Jul 2024	0.03507	-0.00036	-1.02%	0.03543	0.03767	0.03439	42,909.00
14 Jul 2024	0.03543	0.00282	8.65%	0.03261	0.03543	0.03236	182,484.00
13 Jul 2024	0.03261	-0.0001	-0.31%	0.03271	0.03319	0.03104	90,794.00
12 Jul 2024	0.03271	0.00049	1.52%	0.03222	0.03725	0.03193	55,335.00
11 Jul 2024	0.03222	0.00152	4.95%	0.0307	0.03349	0.0256	81,316.00
10 Jul 2024	0.0307	-0.00329	-9.68%	0.03397	0.03412	0.02347	281,871.00
09 Jul 2024	0.03399	0.00004	0.12%	0.03402	0.03412	0.03391	412,817.00
08 Jul 2024	0.03395	0.00069	2.07%	0.03251	0.03411	0.03251	201,450.00
07 Jul 2024	0.03326	-0.0011	-3.20%	0.03436	0.03436	0.03207	287,061.00
06 Jul 2024	0.03436	-0.00138	-3.86%	0.03574	0.03608	0.02743	372,497.00
05 Jul 2024	0.03574	-0.00299	-7.72%	0.03876	0.03876	0.03561	341,341.00
04 Jul 2024	0.03873	-0.0009	-2.27%	0.04014	0.04014	0.03866	338,431.00
03 Jul 2024	0.03963	0.00024	0.61%	0.03939	0.04364	0.03868	79,427.00
02 Jul 2024	0.03939	0.00046	1.18%	0.03998	0.0524	0.03656	245,307.00
01 Jul 2024	0.03893	0.00027	0.70%	0.03866	0.03893	0.032	187,557.00
30 Jun 2024	0.03866	0.00065	1.71%	0.03801	0.03978	0.03788	346,061.00
29 Jun 2024	0.03801	0.00138	3.77%	0.03663	0.04498	0.0366	242,270.00
28 Jun 2024	0.03663	0.00263	7.74%	0.034	0.03947	0.034	188,898.00
27 Jun 2024	0.034	-0.00194	-5.40%	0.03593	0.03645	0.034	186,005.00

NFT_CONTEST_MARKET_OWN_YOUR_PICK

VanEck Global Fallen Ang... (GM)

Orion Biotech Opportunit... (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions