CarbonZeroWorld Historical Data

CZW Page 3
Download
Date Close Price change Market cap Trading volume
May 2, 6 AM $ 2.95
-0.08%
$ 294.91 million $ 10,368
May 1, 8 PM $ 2.94
-0.08%
$ 293.78 million $ 10,294
May 1, 3 PM $ 2.97
+2.46%
$ 297.07 million $ 15,148
May 1, 2 PM $ 2.89
+1.59%
$ 289.19 million $ 19,358
May 1, 1 PM $ 2.82
+3.88%
$ 281.6 million $ 17,700
May 1, 12 PM $ 2.71
+7.46%
$ 270.83 million $ 14,487
Apr 30, 9 PM $ 2.99
-0.03%
$ 299.25 million $ 12,041
Apr 30, 8 PM $ 3.08
+0.00%
$ 308.29 million $ 9,595
Apr 30, 7 PM $ 2.46
+0.00%
$ 245.83 million $ 12,353
Apr 30, 4 PM $ 3.18
+7.99%
$ 317.53 million $ 12,034
Apr 30, 3 PM $ 2.95
+0.05%
$ 294.91 million $ 13,000
Apr 30, 2 PM $ 2.96
-7.52%
$ 296.11 million $ 6,593
Apr 30, 1 PM $ 3.2
-8.99%
$ 320.19 million $ 3,149
Apr 30, 12 PM $ 3.55
+28.58%
$ 354.77 million $ 2,470
Apr 30, 1 AM $ 2.52
+0.00%
$ 251.99 million $ 2,498
Apr 30, 12 AM $ 2.51
+0.00%
$ 251.47 million $ 2,453
Apr 29, 6 PM $ 2.53
-0.29%
$ 253.18 million $ 2,441
Apr 29, 4 PM $ 2.55
+0.66%
$ 254.78 million $ 1,893
Apr 29, 3 PM $ 2.55
-0.56%
$ 255.1 million $ 1,798
Apr 29, 1 PM $ 2.57
-0.25%
$ 257.02 million $ 1,501
Apr 29, 9 AM $ 2.58
+0.00%
$ 257.54 million $ 1,690
Apr 29, 4 AM $ 2.57
+0.20%
$ 256.88 million $ 1,472
Apr 29, 3 AM $ 2.56
+0.39%
$ 255.94 million $ 1,288
Apr 28, 10 PM $ 2.55
-0.14%
$ 255 million $ 938
Apr 28, 3 PM $ 2.56
+0.00%
$ 255.99 million $ 1,367
Apr 28, 2 PM $ 2.56
-0.14%
$ 256.16 million $ 1,499
Apr 28, 1 PM $ 2.57
+0.00%
$ 257.09 million $ 1,339
Apr 28, 12 PM $ 2.58
-0.06%
$ 257.61 million $ 1,116
Apr 28, 11 AM $ 2.58
-0.09%
$ 258.27 million $ 1,036
Apr 27, 7 PM $ 2.6
-0.02%
$ 259.62 million $ 2,031
Apr 27, 3 PM $ 2.61
-0.49%
$ 261.26 million $ 1,641
Apr 27, 6 AM $ 2.64
-0.67%
$ 263.89 million $ 1,451
Apr 27, 5 AM $ 2.66
-0.90%
$ 265.59 million $ 974
Apr 27, 1 AM $ 2.67
+0.12%
$ 266.72 million $ 379
Apr 27, 12 AM $ 2.66
+0.12%
$ 266.23 million $ 344
Apr 25, 10 PM $ 2.67
+0.00%
$ 267.29 million $ 670
Apr 25, 4 PM $ 2.68
-0.18%
$ 267.93 million $ 759
Apr 25, 3 AM $ 2.67
+0.16%
$ 267 million $ 584
Apr 24, 10 PM $ 2.66
-0.10%
$ 266.08 million $ 772
Apr 24, 6 PM $ 2.67
+0.00%
$ 267.04 million $ 560
Apr 24, 1 PM $ 2.67
+0.00%
$ 267.14 million $ 1,671
Apr 24, 11 AM $ 2.66
+0.00%
$ 266.03 million $ 1,622
Apr 24, 3 AM $ 2.68
+0.00%
$ 268.44 million $ 1,631
Apr 23, 6 PM $ 2.68
-0.16%
$ 268.07 million $ 2,789
Apr 23, 5 PM $ 2.69
-0.97%
$ 268.67 million $ 2,508
Apr 23, 3 PM $ 2.7
-0.05%
$ 270.48 million $ 1,765
Apr 23, 11 AM $ 2.71
+0.00%
$ 270.84 million $ 2,284
Apr 23, 10 AM $ 2.71
-0.08%
$ 270.97 million $ 2,275
Apr 23, 6 AM $ 2.71
+0.18%
$ 271.27 million $ 2,142
Apr 23, 5 AM $ 2.7
+0.02%
$ 270.32 million $ 2,215