Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ZTGUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.02118 | -0.00356 | -14.39% | 0.02474 | 0.02586 | 0.01541 | 15,041.00 |
| Jul 24 2024 | 0.02474 | 0.0061 | 32.73% | 0.01864 | 0.02649 | 0.01864 | 8,806.00 |
| Jul 23 2024 | 0.01864 | -0.00801 | -30.06% | 0.02665 | 0.02665 | 0.00702 | 109,994.00 |
| Jul 22 2024 | 0.02665 | -0.00253 | -8.67% | 0.02918 | 0.02933 | 0.02665 | 143,895.00 |
| Jul 21 2024 | 0.02918 | 0.00068 | 2.39% | 0.0285 | 0.03405 | 0.0285 | 54,785.00 |
| Jul 20 2024 | 0.0285 | -0.002 | -6.56% | 0.0305 | 0.03179 | 0.02665 | 31,461.00 |
| Jul 19 2024 | 0.0305 | -0.00387 | -11.26% | 0.03437 | 0.03437 | 0.02792 | 16,403.00 |
| Jul 18 2024 | 0.03437 | 0.00047 | 1.39% | 0.0339 | 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% | 0.0365 | 0.0365 | 0.03352 | 30,038.00 |
| Jul 15 2024 | 0.0365 | 0.00143 | 4.08% | 0.03542 | 0.04303 | 0.02061 | 287,217.00 |
| Jul 14 2024 | 0.03507 | -0.00036 | -1.02% | 0.03543 | 0.03767 | 0.03439 | 42,909.00 |
| Jul 13 2024 | 0.03543 | 0.00282 | 8.65% | 0.03261 | 0.03543 | 0.03236 | 182,484.00 |
| Jul 12 2024 | 0.03261 | -0.0001 | -0.31% | 0.03271 | 0.03319 | 0.03104 | 90,794.00 |
| Jul 11 2024 | 0.03271 | 0.00049 | 1.52% | 0.03222 | 0.03725 | 0.03193 | 55,335.00 |
| Jul 10 2024 | 0.03222 | 0.00152 | 4.95% | 0.0307 | 0.03349 | 0.0256 | 81,316.00 |
| Jul 09 2024 | 0.0307 | -0.00329 | -9.68% | 0.03397 | 0.03412 | 0.02347 | 281,871.00 |
| Jul 08 2024 | 0.03399 | 0.00004 | 0.12% | 0.03402 | 0.03412 | 0.03391 | 412,817.00 |
| Jul 07 2024 | 0.03395 | 0.00069 | 2.07% | 0.03251 | 0.03411 | 0.03251 | 201,450.00 |
| Jul 06 2024 | 0.03326 | -0.0011 | -3.20% | 0.03436 | 0.03436 | 0.03207 | 287,061.00 |
| Jul 05 2024 | 0.03436 | -0.00138 | -3.86% | 0.03574 | 0.03608 | 0.02743 | 372,497.00 |
| Jul 04 2024 | 0.03574 | -0.00299 | -7.72% | 0.03876 | 0.03876 | 0.03561 | 341,341.00 |
| Jul 03 2024 | 0.03873 | -0.0009 | -2.27% | 0.04014 | 0.04014 | 0.03866 | 338,431.00 |
| Jul 02 2024 | 0.03963 | 0.00024 | 0.61% | 0.03939 | 0.04364 | 0.03868 | 79,427.00 |
| Jul 01 2024 | 0.03939 | 0.00046 | 1.18% | 0.03998 | 0.0524 | 0.03656 | 245,307.00 |
| 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% | 0.03801 | 0.03978 | 0.03788 | 346,061.00 |
| Jun 28 2024 | 0.03801 | 0.00138 | 3.77% | 0.03663 | 0.04498 | 0.0366 | 242,270.00 |
| Jun 27 2024 | 0.03663 | 0.00263 | 7.74% | 0.034 | 0.03947 | 0.034 | 188,898.00 |
| Jun 26 2024 | 0.034 | -0.00194 | -5.40% | 0.03593 | 0.03645 | 0.034 | 186,005.00 |
| Jun 25 2024 | 0.03594 | 0.00039 | 1.10% | 0.03555 | 0.04009 | 0.03555 | 188,273.00 |
| Jun 24 2024 | 0.03555 | -0.0011 | -3.00% | 0.03665 | 0.03665 | 0.03493 | 209,923.00 |
| Jun 23 2024 | 0.03665 | -0.00029 | -0.79% | 0.03694 | 0.0375 | 0.03602 | 13,945.00 |
| Jun 22 2024 | 0.03694 | -0.00219 | -5.60% | 0.03913 | 0.04281 | 0.03551 | 339,374.00 |
| Jun 21 2024 | 0.03913 | -0.00182 | -4.44% | 0.04095 | 0.04107 | 0.0387 | 179,484.00 |
| Jun 20 2024 | 0.04095 | 0.00444 | 12.16% | 0.03651 | 0.04328 | 0.03593 | 107,675.00 |
| Jun 19 2024 | 0.03651 | -0.00256 | -6.55% | 0.03907 | 0.04046 | 0.03651 | 86,059.00 |
| Jun 18 2024 | 0.03907 | -0.00343 | -8.07% | 0.0425 | 0.0425 | 0.03701 | 281,174.00 |
| Jun 17 2024 | 0.0425 | 0.0013 | 3.16% | 0.04177 | 0.04361 | 0.04139 | 376,692.00 |
| Jun 16 2024 | 0.0412 | -0.00244 | -5.59% | 0.04364 | 0.04649 | 0.04109 | 120,000.00 |
| Jun 15 2024 | 0.04364 | -0.0005 | -1.13% | 0.04414 | 0.04422 | 0.04362 | 322,142.00 |
| Jun 14 2024 | 0.04414 | -0.00436 | -8.99% | 0.0485 | 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% | 0.05262 | 0.05262 | 0.04913 | 9,498.00 |
| Jun 10 2024 | 0.05262 | 0.00217 | 4.30% | 0.05057 | 0.0555 | 0.0441 | 312,163.00 |
| Jun 09 2024 | 0.05045 | -0.00373 | -6.88% | 0.05418 | 0.0554 | 0.04978 | 157,150.00 |
| Jun 08 2024 | 0.05418 | 0.00124 | 2.34% | 0.05294 | 0.05479 | 0.04956 | 212,277.00 |
| Jun 07 2024 | 0.05294 | -0.00076 | -1.42% | 0.0537 | 0.05889 | 0.04833 | 260,307.00 |
| Jun 06 2024 | 0.0537 | 0.0037 | 7.40% | 0.050 | 0.0595 | 0.04851 | 180,495.00 |
| Jun 05 2024 | 0.050 | -0.00072 | -1.42% | 0.03998 | 0.05274 | 0.0385 | 145,376.00 |
| Jun 04 2024 | 0.05072 | 0.00985 | 24.10% | 0.04087 | 0.054 | 0.04038 | 184,646.00 |
| Jun 03 2024 | 0.04087 | -0.00029 | -0.70% | 0.04115 | 0.0413 | 0.04038 | 336,699.00 |
| Jun 02 2024 | 0.04116 | 0.00034 | 0.83% | 0.04082 | 0.04154 | 0.04082 | 179,336.00 |
| Jun 01 2024 | 0.04082 | 0.00134 | 3.39% | 0.03948 | 0.04425 | 0.03773 | 246,072.00 |
| May 31 2024 | 0.03948 | -0.00032 | -0.80% | 0.0398 | 0.0415 | 0.03807 | 171,114.00 |
| May 30 2024 | 0.0398 | -0.00095 | -2.33% | 0.04075 | 0.04075 | 0.03938 | 160,459.00 |
| May 29 2024 | 0.04075 | 0.00105 | 2.64% | 0.0397 | 0.04108 | 0.03938 | 145,905.00 |
| May 28 2024 | 0.0397 | -0.00237 | -5.63% | 0.04207 | 0.04275 | 0.03951 | 256,532.00 |
| May 27 2024 | 0.04207 | 0.00034 | 0.81% | 0.04177 | 0.04446 | 0.04156 | 303,828.00 |
| May 26 2024 | 0.04173 | 0.00196 | 4.93% | 0.03977 | 0.0445 | 0.03977 | 236,771.00 |
| May 25 2024 | 0.03977 | -0.00011 | -0.28% | 0.03988 | 0.0405 | 0.03945 | 339,478.00 |
| May 24 2024 | 0.03988 | -0.00008 | -0.20% | 0.03996 | 0.04249 | 0.03763 | 238,244.00 |
| May 23 2024 | 0.03996 | -0.0045 | -10.12% | 0.04446 | 0.04446 | 0.03982 | 96,231.00 |
| May 22 2024 | 0.04446 | -0.00045 | -1.00% | 0.04491 | 0.04491 | 0.04161 | 229,309.00 |
| May 21 2024 | 0.04491 | 0.00091 | 2.07% | 0.044 | 0.04591 | 0.04262 | 271,322.00 |
| May 20 2024 | 0.044 | 0.0045 | 11.39% | 0.04043 | 0.04506 | 0.03871 | 380,410.00 |
| May 19 2024 | 0.0395 | -0.00026 | -0.65% | 0.03976 | 0.04349 | 0.03861 | 230,970.00 |
| May 18 2024 | 0.03976 | 0.00325 | 8.90% | 0.03651 | 0.04049 | 0.03651 | 55,450.00 |
| May 17 2024 | 0.03651 | -0.00212 | -5.49% | 0.03863 | 0.04005 | 0.03651 | 105,163.00 |
| May 16 2024 | 0.03863 | -0.00135 | -3.38% | 0.03998 | 0.0411 | 0.0385 | 180,525.00 |
| May 15 2024 | 0.03998 | 0.00471 | 13.35% | 0.03527 | 0.0405 | 0.03476 | 278,712.00 |
| May 14 2024 | 0.03527 | -0.00573 | -13.98% | 0.041 | 0.04145 | 0.0342 | 405,539.00 |
| May 13 2024 | 0.041 | 0.00038 | 0.94% | 0.04017 | 0.04144 | 0.03601 | 557,084.00 |
| May 12 2024 | 0.04062 | -0.00014 | -0.34% | 0.04076 | 0.04247 | 0.04002 | 172,072.00 |
| May 11 2024 | 0.04076 | 0.00125 | 3.16% | 0.03951 | 0.04141 | 0.03901 | 239,508.00 |
| May 10 2024 | 0.03951 | 0.00013 | 0.33% | 0.03938 | 0.0443 | 0.03912 | 187,784.00 |
| May 09 2024 | 0.03938 | -0.00166 | -4.04% | 0.04104 | 0.04168 | 0.039 | 77,880.00 |
| May 08 2024 | 0.04104 | -0.00145 | -3.41% | 0.04249 | 0.04249 | 0.03956 | 183,449.00 |
| May 07 2024 | 0.04249 | 0.00076 | 1.82% | 0.04173 | 0.04949 | 0.039 | 93,272.00 |
| May 06 2024 | 0.04173 | 0.00013 | 0.31% | 0.04228 | 0.04251 | 0.03934 | 332,251.00 |
| May 05 2024 | 0.0416 | 0.00005 | 0.12% | 0.04102 | 0.04445 | 0.03855 | 162,853.00 |
| May 04 2024 | 0.04155 | 0.00033 | 0.80% | 0.04122 | 0.0525 | 0.03728 | 229,579.00 |
| May 03 2024 | 0.04122 | 0.00014 | 0.34% | 0.04099 | 0.04678 | 0.04099 | 154,071.00 |
| May 02 2024 | 0.04108 | 0.00101 | 2.52% | 0.04017 | 0.04141 | 0.03601 | 396,718.00 |
| May 01 2024 | 0.04007 | -0.00339 | -7.80% | 0.04346 | 0.04896 | 0.0351 | 236,442.00 |
| Apr 30 2024 | 0.04346 | -0.0017 | -3.76% | 0.04516 | 0.04771 | 0.04057 | 301,099.00 |
| Apr 29 2024 | 0.04516 | -0.00102 | -2.21% | 0.09629 | 0.104 | 0.04458 | 482,548.00 |
| Apr 28 2024 | 0.04618 | 0.00066 | 1.45% | 0.04552 | 0.04677 | 0.04552 | 292,182.00 |
| Apr 27 2024 | 0.04552 | 0.00426 | 10.32% | 0.04126 | 0.04948 | 0.0402 | 92,853.00 |
