ZTXUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 16 2024 | 0.01125 | -0.000324 | -2.80% | 0.011574 | 0.012101 | 0.01115 | 2,093,175.00 |
Jun 15 2024 | 0.011574 | 0.000374 | 3.34% | 0.0112 | 0.011586 | 0.0112 | 1,386,936.00 |
Jun 14 2024 | 0.0112 | -0.000668 | -5.63% | 0.011868 | 0.012044 | 0.011094 | 1,944,443.00 |
Jun 13 2024 | 0.011868 | -0.000506 | -4.09% | 0.012374 | 0.012377 | 0.011856 | 1,716,165.00 |
Jun 12 2024 | 0.012374 | 0.000337 | 2.80% | 0.012037 | 0.012635 | 0.011955 | 1,808,682.00 |
Jun 11 2024 | 0.012037 | -0.000653 | -5.15% | 0.012682 | 0.012771 | 0.011934 | 1,348,785.00 |
Jun 10 2024 | 0.01269 | -0.000603 | -4.54% | 0.013191 | 0.013194 | 0.01269 | 2,284,908.00 |
Jun 09 2024 | 0.013293 | 0.000075 | 0.57% | 0.013206 | 0.013435 | 0.013202 | 943,593.00 |
Jun 08 2024 | 0.013218 | -0.000151 | -1.13% | 0.013369 | 0.013535 | 0.012989 | 1,186,841.00 |
Jun 07 2024 | 0.013369 | -0.000797 | -5.63% | 0.014145 | 0.014882 | 0.013353 | 2,405,362.00 |
Jun 06 2024 | 0.014166 | -0.00000400 | -0.03% | 0.01417 | 0.01468 | 0.013944 | 1,619,791.00 |
Jun 05 2024 | 0.01417 | 0.000138 | 0.98% | 0.019816 | 0.020487 | 0.013596 | 1,838,684.00 |
Jun 04 2024 | 0.014032 | -0.0003 | -2.09% | 0.014332 | 0.014349 | 0.013818 | 1,626,995.00 |
Jun 03 2024 | 0.014332 | -0.000198 | -1.36% | 0.01453 | 0.015209 | 0.0142 | 1,074,863.00 |
Jun 02 2024 | 0.01453 | 0.00000600 | 0.04% | 0.014524 | 0.014995 | 0.014437 | 1,179,189.00 |
Jun 01 2024 | 0.014524 | -0.000512 | -3.41% | 0.015036 | 0.015146 | 0.014368 | 1,433,904.00 |
May 31 2024 | 0.015036 | -0.000085 | -0.56% | 0.015121 | 0.015825 | 0.014716 | 2,113,393.00 |
May 30 2024 | 0.015121 | -0.000254 | -1.65% | 0.015375 | 0.016536 | 0.014824 | 3,208,129.00 |
May 29 2024 | 0.015375 | 0.000031 | 0.20% | 0.015344 | 0.020316 | 0.014699 | 5,664,000.00 |
May 28 2024 | 0.015344 | 0.002326 | 17.87% | 0.013018 | 0.015661 | 0.012732 | 3,309,868.00 |
May 27 2024 | 0.013018 | 0.000703 | 5.71% | 0.012333 | 0.013207 | 0.012244 | 2,087,200.00 |
May 26 2024 | 0.012315 | -0.00044 | -3.45% | 0.012761 | 0.012788 | 0.012202 | 1,134,128.00 |
May 25 2024 | 0.012755 | 0.000247 | 1.97% | 0.012461 | 0.012835 | 0.012438 | 1,375,295.00 |
May 24 2024 | 0.012508 | 0.000075 | 0.60% | 0.012433 | 0.013023 | 0.012385 | 1,541,322.00 |
May 23 2024 | 0.012433 | -0.000712 | -5.42% | 0.013147 | 0.013267 | 0.012308 | 941,474.00 |
May 22 2024 | 0.013145 | -0.000289 | -2.15% | 0.013434 | 0.013511 | 0.013044 | 1,974,732.00 |
May 21 2024 | 0.013434 | -0.000112 | -0.83% | 0.013546 | 0.013595 | 0.013352 | 1,118,726.00 |
May 20 2024 | 0.013546 | 0.000478 | 3.66% | 0.013059 | 0.013656 | 0.012941 | 1,835,927.00 |
May 19 2024 | 0.013068 | 0.000025 | 0.19% | 0.01304 | 0.013215 | 0.013033 | 857,215.00 |
May 18 2024 | 0.013043 | -0.000106 | -0.81% | 0.013192 | 0.013238 | 0.012968 | 914,341.00 |
May 17 2024 | 0.013149 | 0.00006 | 0.46% | 0.013106 | 0.013433 | 0.013048 | 969,103.00 |
May 16 2024 | 0.013089 | -0.000099 | -0.75% | 0.013169 | 0.013352 | 0.012992 | 1,268,439.00 |
May 15 2024 | 0.013188 | 0.00062 | 4.93% | 0.01262 | 0.01351 | 0.012445 | 1,935,778.00 |
May 14 2024 | 0.012568 | -0.000753 | -5.65% | 0.013319 | 0.013376 | 0.012553 | 1,319,011.00 |
May 13 2024 | 0.013321 | -0.00046 | -3.34% | 0.019816 | 0.020487 | 0.013207 | 1,926,359.00 |
May 12 2024 | 0.013781 | -0.000579 | -4.03% | 0.01436 | 0.014529 | 0.013593 | 2,452,922.00 |
May 11 2024 | 0.01436 | 0.000071 | 0.50% | 0.014289 | 0.015265 | 0.014198 | 1,508,873.00 |
May 10 2024 | 0.014289 | -0.000524 | -3.54% | 0.014813 | 0.016141 | 0.01418 | 1,485,515.00 |
May 09 2024 | 0.014813 | 0.001119 | 8.17% | 0.013694 | 0.014969 | 0.01365 | 2,174,745.00 |
May 08 2024 | 0.013694 | 0.000044 | 0.32% | 0.01365 | 0.013928 | 0.01365 | 1,295,776.00 |
May 07 2024 | 0.01365 | 0.000073 | 0.54% | 0.013598 | 0.013965 | 0.013522 | 1,686,733.00 |
May 06 2024 | 0.013577 | 0.000039 | 0.29% | 0.013511 | 0.014543 | 0.013378 | 1,982,263.00 |
May 05 2024 | 0.013538 | 0.000041 | 0.30% | 0.013497 | 0.014303 | 0.012908 | 1,256,991.00 |
May 04 2024 | 0.013497 | -0.000075 | -0.55% | 0.013572 | 0.013746 | 0.013309 | 1,251,269.00 |
May 03 2024 | 0.013572 | 0.000804 | 6.30% | 0.012768 | 0.013702 | 0.012612 | 979,767.00 |
May 02 2024 | 0.012768 | 0.001123 | 9.64% | 0.011645 | 0.01571 | 0.011635 | 2,805,062.00 |
May 01 2024 | 0.011645 | -0.000598 | -4.88% | 0.012243 | 0.012376 | 0.011147 | 2,768,220.00 |
Apr 30 2024 | 0.012243 | -0.000464 | -3.65% | 0.012707 | 0.013172 | 0.012243 | 1,213,696.00 |
Apr 29 2024 | 0.012707 | -0.000768 | -5.70% | 0.019816 | 0.020487 | 0.01256 | 1,504,047.00 |
Apr 28 2024 | 0.013475 | -0.000077 | -0.57% | 0.013552 | 0.013654 | 0.013385 | 1,116,257.00 |
Apr 27 2024 | 0.013552 | 0.000667 | 5.18% | 0.012885 | 0.013569 | 0.012874 | 1,150,718.00 |
Apr 26 2024 | 0.012885 | -0.000535 | -3.99% | 0.01342 | 0.013433 | 0.012883 | 1,258,810.00 |
Apr 25 2024 | 0.01342 | -0.000048 | -0.36% | 0.013468 | 0.013726 | 0.013077 | 2,081,856.00 |
Apr 24 2024 | 0.013468 | -0.001369 | -9.23% | 0.014892 | 0.014899 | 0.013391 | 1,423,929.00 |
Apr 23 2024 | 0.014837 | 0.001053 | 7.64% | 0.013794 | 0.015087 | 0.013529 | 2,031,539.00 |
Apr 22 2024 | 0.013784 | 0.000327 | 2.43% | 0.019816 | 0.020487 | 0.013179 | 2,819,952.00 |
Apr 21 2024 | 0.013457 | -0.000046 | -0.34% | 0.013503 | 0.013684 | 0.013354 | 2,119,951.00 |
Apr 20 2024 | 0.013503 | 0.000715 | 5.59% | 0.012788 | 0.013586 | 0.012712 | 1,194,043.00 |
Apr 19 2024 | 0.012788 | -0.000709 | -5.25% | 0.013497 | 0.013519 | 0.011988 | 2,862,097.00 |
Apr 18 2024 | 0.013497 | 0.00000900 | 0.07% | 0.013488 | 0.013544 | 0.012895 | 1,115,559.00 |
Apr 17 2024 | 0.013488 | -0.000499 | -3.57% | 0.013987 | 0.01419 | 0.013172 | 3,491,542.00 |
Apr 16 2024 | 0.013987 | -0.001845 | -11.65% | 0.015832 | 0.015871 | 0.012801 | 5,426,954.00 |
Apr 15 2024 | 0.015832 | -0.000075 | -0.47% | 0.016023 | 0.016551 | 0.015721 | 1,899,244.00 |
Apr 14 2024 | 0.015907 | 0.000942 | 6.29% | 0.014965 | 0.015907 | 0.01437 | 1,769,833.00 |
Apr 13 2024 | 0.014965 | -0.000954 | -5.99% | 0.016045 | 0.016735 | 0.014543 | 2,288,919.00 |
Apr 12 2024 | 0.015919 | -0.001881 | -10.57% | 0.017741 | 0.018201 | 0.015841 | 1,628,808.00 |
Apr 11 2024 | 0.0178 | -0.001054 | -5.59% | 0.018883 | 0.018969 | 0.01767 | 2,222,245.00 |
Apr 10 2024 | 0.018854 | -0.001026 | -5.16% | 0.019866 | 0.01992 | 0.01832 | 2,025,360.00 |
Apr 09 2024 | 0.01988 | -0.000619 | -3.02% | 0.020499 | 0.020707 | 0.019806 | 1,396,030.00 |
Apr 08 2024 | 0.020499 | 0.000441 | 2.20% | 0.020054 | 0.020717 | 0.019666 | 1,630,926.00 |
Apr 07 2024 | 0.020058 | 0.000242 | 1.22% | 0.019816 | 0.020487 | 0.019614 | 1,333,204.00 |
Apr 06 2024 | 0.019816 | -0.000151 | -0.76% | 0.019967 | 0.020336 | 0.01927 | 1,165,599.00 |
Apr 05 2024 | 0.019967 | -0.000862 | -4.14% | 0.020829 | 0.021002 | 0.019526 | 1,615,858.00 |
Apr 04 2024 | 0.020829 | 0.000034 | 0.16% | 0.020795 | 0.021207 | 0.020588 | 1,069,234.00 |
Apr 03 2024 | 0.020795 | -0.000585 | -2.74% | 0.02138 | 0.021563 | 0.020756 | 1,379,591.00 |
Apr 02 2024 | 0.02138 | -0.000933 | -4.18% | 0.022313 | 0.022314 | 0.020576 | 1,368,117.00 |
Apr 01 2024 | 0.022313 | -0.002091 | -8.57% | 0.024241 | 0.024301 | 0.021796 | 3,161,417.00 |
Mar 31 2024 | 0.024404 | 0.001037 | 4.44% | 0.023367 | 0.024589 | 0.023101 | 2,273,767.00 |
Mar 30 2024 | 0.023367 | -0.000091 | -0.39% | 0.023458 | 0.024037 | 0.023161 | 1,315,296.00 |
Mar 29 2024 | 0.023458 | -0.00089 | -3.66% | 0.024348 | 0.024519 | 0.023346 | 1,407,907.00 |
Mar 28 2024 | 0.024348 | 0.000527 | 2.21% | 0.023821 | 0.024801 | 0.02323 | 1,562,624.00 |
Mar 27 2024 | 0.023821 | 0.000557 | 2.39% | 0.023449 | 0.024001 | 0.022814 | 2,441,552.00 |
Mar 26 2024 | 0.023264 | -0.000879 | -3.64% | 0.023738 | 0.024388 | 0.022407 | 3,059,233.00 |
Mar 25 2024 | 0.024143 | 0.002277 | 10.41% | 0.021661 | 0.024993 | 0.021502 | 4,744,411.00 |
Mar 24 2024 | 0.021866 | 0.000458 | 2.14% | 0.021324 | 0.021885 | 0.020604 | 2,084,782.00 |
Mar 23 2024 | 0.021408 | 0.000454 | 2.17% | 0.020965 | 0.02194 | 0.020537 | 1,806,471.00 |
Mar 22 2024 | 0.020954 | -0.000329 | -1.55% | 0.021283 | 0.022026 | 0.020627 | 1,925,427.00 |
Mar 21 2024 | 0.021283 | -0.001609 | -7.03% | 0.022892 | 0.023578 | 0.021012 | 2,718,257.00 |
Mar 20 2024 | 0.022892 | 0.001912 | 9.11% | 0.02086 | 0.022943 | 0.020686 | 1,912,042.00 |
Mar 19 2024 | 0.02098 | -0.004202 | -16.69% | 0.025654 | 0.025654 | 0.02098 | 2,046,908.00 |