Register to chat with like-minded investors on our interactive forums.ZTGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.03437 | 0.00047 | 1.39% | 0.034 | 0.03437 | 0.03156 | 16,908.00 |
| Jul 17 2024 | 0.0339 | -0.0001 | -0.29% | 0.034 | 0.034 | 0.0339 | 307.00 |
| Jul 16 2024 | 0.034 | -0.0025 | -6.85% | 0.03505 | 0.03507 | 0.03352 | 30,038.00 |
| Jul 15 2024 | 0.0365 | 0.00143 | 4.08% | 0.03542 | 0.04303 | 0.02061 | 171,561.00 |
| Jul 14 2024 | 0.03507 | -0.00036 | -1.02% | 0.03439 | 0.03767 | 0.03439 | 42,909.00 |
| Jul 13 2024 | 0.03543 | 0.00282 | 8.65% | 0.0328 | 0.03543 | 0.03236 | 182,484.00 |
| Jul 12 2024 | 0.03261 | -0.0001 | -0.31% | 0.03287 | 0.03319 | 0.03104 | 90,794.00 |
| Jul 11 2024 | 0.03271 | 0.00049 | 1.52% | 0.03193 | 0.03725 | 0.03193 | 55,335.00 |
| Jul 10 2024 | 0.03222 | 0.00152 | 4.95% | 0.0325 | 0.03349 | 0.0256 | 81,316.00 |
| Jul 09 2024 | 0.0307 | -0.00327 | -9.63% | 0.03401 | 0.03412 | 0.02347 | 281,871.00 |
| Jul 08 2024 | 0.03397 | -0.00012 | -0.35% | 0.03402 | 0.03412 | 0.03391 | 406,849.00 |
| Jul 07 2024 | 0.03409 | 0.00158 | 4.86% | 0.03309 | 0.03411 | 0.03296 | 210,959.00 |
| Jul 06 2024 | 0.03251 | -0.00185 | -5.38% | 0.03359 | 0.0336 | 0.03207 | 288,571.00 |
| Jul 05 2024 | 0.03436 | -0.00138 | -3.86% | 0.03571 | 0.03608 | 0.02743 | 372,497.00 |
| Jul 04 2024 | 0.03574 | -0.00302 | -7.79% | 0.03874 | 0.03876 | 0.03561 | 341,341.00 |
| Jul 03 2024 | 0.03876 | -0.00138 | -3.44% | 0.04003 | 0.04012 | 0.03866 | 347,239.00 |
| Jul 02 2024 | 0.04014 | 0.00075 | 1.90% | 0.03903 | 0.04364 | 0.03868 | 83,083.00 |
| Jul 01 2024 | 0.03939 | 0.00046 | 1.18% | 0.0375 | 0.04072 | 0.03656 | 115,477.00 |
| Jun 30 2024 | 0.03893 | 0.00027 | 0.70% | 0.03866 | 0.03893 | 0.032 | 187,557.00 |
| Jun 29 2024 | 0.03866 | 0.00065 | 1.71% | 0.03789 | 0.03978 | 0.03788 | 355,160.00 |
| Jun 28 2024 | 0.03801 | 0.00138 | 3.77% | 0.03731 | 0.04498 | 0.0366 | 242,270.00 |
| Jun 27 2024 | 0.03663 | 0.00263 | 7.74% | 0.03456 | 0.03947 | 0.03456 | 188,898.00 |
| Jun 26 2024 | 0.034 | -0.00194 | -5.40% | 0.03593 | 0.03645 | 0.034 | 59,555.00 |
| Jun 25 2024 | 0.03594 | 0.00039 | 1.10% | 0.03571 | 0.04009 | 0.03567 | 188,273.00 |
| Jun 24 2024 | 0.03555 | -0.0011 | -3.00% | 0.03559 | 0.03584 | 0.03493 | 209,923.00 |
| Jun 23 2024 | 0.03665 | -0.00029 | -0.79% | 0.03621 | 0.0375 | 0.03602 | 13,945.00 |
| Jun 22 2024 | 0.03694 | -0.00219 | -5.60% | 0.03914 | 0.04281 | 0.03551 | 339,374.00 |
| Jun 21 2024 | 0.03913 | -0.00182 | -4.44% | 0.04083 | 0.04107 | 0.0387 | 179,484.00 |
| Jun 20 2024 | 0.04095 | 0.00444 | 12.16% | 0.03687 | 0.04328 | 0.03593 | 107,675.00 |
| Jun 19 2024 | 0.03651 | -0.00256 | -6.55% | 0.03912 | 0.04046 | 0.03651 | 86,059.00 |
| Jun 18 2024 | 0.03907 | -0.00343 | -8.07% | 0.04155 | 0.04221 | 0.03701 | 281,174.00 |
| Jun 17 2024 | 0.0425 | 0.0013 | 3.16% | 0.04177 | 0.04361 | 0.04139 | 327,118.00 |
| Jun 16 2024 | 0.0412 | -0.00244 | -5.59% | 0.04367 | 0.04649 | 0.04109 | 120,000.00 |
| Jun 15 2024 | 0.04364 | -0.0005 | -1.13% | 0.04394 | 0.04422 | 0.04362 | 322,142.00 |
| Jun 14 2024 | 0.04414 | -0.00436 | -8.99% | 0.0465 | 0.04892 | 0.04161 | 20,282.00 |
| Jun 13 2024 | 0.0485 | 0.00 | 0.00% | 0.0485 | 0.05539 | 0.04401 | 80,099.00 |
| Jun 12 2024 | 0.0485 | -0.00063 | -1.28% | 0.04913 | 0.05537 | 0.04454 | 49,503.00 |
| Jun 11 2024 | 0.04913 | -0.00349 | -6.63% | 0.0515 | 0.0515 | 0.04913 | 9,498.00 |
| Jun 10 2024 | 0.05262 | 0.00217 | 4.30% | 0.05057 | 0.0555 | 0.0441 | 251,000.00 |
| Jun 09 2024 | 0.05045 | -0.00373 | -6.88% | 0.05539 | 0.0554 | 0.04978 | 157,150.00 |
| Jun 08 2024 | 0.05418 | 0.00124 | 2.34% | 0.05289 | 0.05479 | 0.04956 | 212,277.00 |
| Jun 07 2024 | 0.05294 | -0.00076 | -1.42% | 0.05457 | 0.05889 | 0.04833 | 260,307.00 |
| Jun 06 2024 | 0.0537 | 0.0037 | 7.40% | 0.04851 | 0.0595 | 0.04851 | 180,495.00 |
| Jun 05 2024 | 0.050 | -0.00072 | -1.42% | 0.05081 | 0.05274 | 0.04749 | 20,281.00 |
| Jun 04 2024 | 0.05072 | 0.00985 | 24.10% | 0.04085 | 0.054 | 0.04038 | 184,646.00 |
| Jun 03 2024 | 0.04087 | -0.00028 | -0.68% | 0.04118 | 0.0413 | 0.04038 | 336,699.00 |
| Jun 02 2024 | 0.04115 | 0.00033 | 0.81% | 0.04154 | 0.04154 | 0.04113 | 187,099.00 |
| Jun 01 2024 | 0.04082 | 0.00134 | 3.39% | 0.04045 | 0.04425 | 0.03773 | 246,072.00 |
| May 31 2024 | 0.03948 | -0.00032 | -0.80% | 0.03976 | 0.0415 | 0.03807 | 171,114.00 |
| May 30 2024 | 0.0398 | -0.00095 | -2.33% | 0.04054 | 0.04062 | 0.03938 | 160,459.00 |
| May 29 2024 | 0.04075 | 0.00105 | 2.64% | 0.03969 | 0.04108 | 0.03938 | 145,905.00 |
| May 28 2024 | 0.0397 | -0.00237 | -5.63% | 0.04252 | 0.04275 | 0.03951 | 256,532.00 |
| May 27 2024 | 0.04207 | 0.00034 | 0.81% | 0.04177 | 0.04446 | 0.04156 | 241,490.00 |
| May 26 2024 | 0.04173 | 0.00196 | 4.93% | 0.03993 | 0.0445 | 0.03978 | 236,771.00 |
| May 25 2024 | 0.03977 | -0.00011 | -0.28% | 0.03996 | 0.0405 | 0.03945 | 339,478.00 |
| May 24 2024 | 0.03988 | -0.00008 | -0.20% | 0.03979 | 0.04249 | 0.03763 | 238,244.00 |
| May 23 2024 | 0.03996 | -0.0045 | -10.12% | 0.04376 | 0.04389 | 0.03982 | 96,231.00 |
| May 22 2024 | 0.04446 | -0.00045 | -1.00% | 0.0435 | 0.04446 | 0.04161 | 229,309.00 |
| May 21 2024 | 0.04491 | 0.00091 | 2.07% | 0.04591 | 0.04591 | 0.04262 | 271,322.00 |
| May 20 2024 | 0.044 | 0.0045 | 11.39% | 0.04043 | 0.04506 | 0.03871 | 250,420.00 |
| May 19 2024 | 0.0395 | -0.00026 | -0.65% | 0.03998 | 0.04349 | 0.03861 | 230,970.00 |
| May 18 2024 | 0.03976 | 0.00325 | 8.90% | 0.03771 | 0.04049 | 0.03714 | 55,450.00 |
| May 17 2024 | 0.03651 | -0.00212 | -5.49% | 0.03988 | 0.04005 | 0.03651 | 105,163.00 |
| May 16 2024 | 0.03863 | -0.00135 | -3.38% | 0.0399 | 0.0411 | 0.0385 | 180,525.00 |
| May 15 2024 | 0.03998 | 0.00471 | 13.35% | 0.03541 | 0.0405 | 0.03476 | 278,712.00 |
| May 14 2024 | 0.03527 | -0.00573 | -13.98% | 0.04145 | 0.04145 | 0.0342 | 405,539.00 |
| May 13 2024 | 0.041 | 0.00038 | 0.94% | 0.04066 | 0.04144 | 0.037 | 334,910.00 |
| May 12 2024 | 0.04062 | -0.00014 | -0.34% | 0.04093 | 0.04247 | 0.04002 | 179,144.00 |
| May 11 2024 | 0.04076 | 0.00125 | 3.16% | 0.0407 | 0.04141 | 0.03901 | 239,508.00 |
| May 10 2024 | 0.03951 | 0.00013 | 0.33% | 0.03929 | 0.0443 | 0.03912 | 187,784.00 |
| May 09 2024 | 0.03938 | -0.00166 | -4.04% | 0.04108 | 0.04168 | 0.039 | 77,880.00 |
| May 08 2024 | 0.04104 | -0.00145 | -3.41% | 0.0405 | 0.04231 | 0.03956 | 183,449.00 |
| May 07 2024 | 0.04249 | 0.00076 | 1.82% | 0.0412 | 0.04949 | 0.039 | 93,272.00 |
| May 06 2024 | 0.04173 | 0.00013 | 0.31% | 0.04228 | 0.04251 | 0.03934 | 112,115.00 |
| May 05 2024 | 0.0416 | 0.00058 | 1.41% | 0.04093 | 0.04445 | 0.03855 | 162,853.00 |
| May 04 2024 | 0.04102 | -0.0002 | -0.49% | 0.04143 | 0.0525 | 0.03728 | 234,006.00 |
| May 03 2024 | 0.04122 | 0.00023 | 0.56% | 0.04114 | 0.04678 | 0.04099 | 154,071.00 |
| May 02 2024 | 0.04099 | 0.00082 | 2.04% | 0.04006 | 0.04141 | 0.03601 | 403,323.00 |
| May 01 2024 | 0.04017 | -0.00329 | -7.57% | 0.04215 | 0.04896 | 0.0351 | 242,882.00 |
| Apr 30 2024 | 0.04346 | -0.0017 | -3.76% | 0.04513 | 0.04771 | 0.04057 | 301,099.00 |
| Apr 29 2024 | 0.04516 | -0.00102 | -2.21% | 0.04606 | 0.0469 | 0.04458 | 338,235.00 |
| Apr 28 2024 | 0.04618 | 0.00066 | 1.45% | 0.04615 | 0.04677 | 0.04552 | 292,182.00 |
| Apr 27 2024 | 0.04552 | 0.00426 | 10.32% | 0.04021 | 0.04948 | 0.0402 | 92,853.00 |
| Apr 26 2024 | 0.04126 | -0.00624 | -13.14% | 0.04671 | 0.04688 | 0.0402 | 151,651.00 |
| Apr 25 2024 | 0.0475 | -0.00013 | -0.27% | 0.04766 | 0.04769 | 0.04504 | 108,690.00 |
| Apr 24 2024 | 0.04763 | -0.00365 | -7.12% | 0.05126 | 0.0515 | 0.04762 | 220,276.00 |
| Apr 23 2024 | 0.05128 | -0.00057 | -1.10% | 0.05167 | 0.05177 | 0.0505 | 211,192.00 |
| Apr 22 2024 | 0.05185 | -0.00047 | -0.90% | 0.05233 | 0.05432 | 0.05054 | 214,044.00 |
| Apr 21 2024 | 0.05232 | 0.00456 | 9.55% | 0.04788 | 0.05426 | 0.04764 | 217,804.00 |
| Apr 20 2024 | 0.04776 | 0.00078 | 1.66% | 0.04679 | 0.04846 | 0.04678 | 221,797.00 |
