ZT Historical Data

ZT
Download
Date Close Price change Market cap Trading volume
Today $ 420.2
+0.00%
$ 1.12 million $ 71,960
Yesterday $ 502.63
-4.18%
$ 1.34 million $ 62,657
Jun 4, 2026 $ 524.55
-24.48%
$ 1.4 million $ 154,294
Jun 3, 2026 $ 690.26
+142.37%
$ 1.84 million $ 683,540
Jun 2, 2026 $ 284.81
+14.26%
$ 759,309 $ 41,530
Jun 1, 2026 $ 248.24
-8.50%
$ 661,796 $ 47,920
May 31, 2026 $ 272.2
-10.87%
$ 725,690 $ 10,852
May 30, 2026 $ 305.14
-16.89%
$ 813,501 $ 15,778
May 29, 2026 $ 366.91
+19.32%
$ 978,195 $ 46,886
May 28, 2026 $ 307.46
-15.79%
$ 819,685 $ 50,611
May 27, 2026 $ 364.63
-24.48%
$ 973,377 $ 49,797
May 26, 2026 $ 483.11
-4.87%
$ 1.29 million $ 55,957
May 25, 2026 $ 508
+17.37%
$ 1.35 million $ 106,103
May 24, 2026 $ 432.68
+6.12%
$ 1.15 million $ 51,509
May 23, 2026 $ 407.58
+35.31%
$ 1.09 million $ 141,124
May 22, 2026 $ 300.56
+16.63%
$ 803,083 $ 7,400
May 21, 2026 $ 238.75
+23.74%
$ 636,508 $ 5,076
May 20, 2026 $ 207.22
+29.42%
$ -- $ 13,113
May 19, 2026 $ 163.3
+1.15%
$ -- $ 81
May 17, 2026 $ 195.62
-0.17%
$ -- $ 4,333
May 16, 2026 $ 170.76
+13.02%
$ -- $ 3,350
May 15, 2026 $ 163.27
-7.25%
$ 435,265 $ 2,457
May 14, 2026 $ 174.57
+9.46%
$ -- $ 4,256
May 13, 2026 $ 165.39
+12.89%
$ 440,942 $ 1,785
May 12, 2026 $ 146.51
-17.82%
$ 390,590 $ 7,063
May 11, 2026 $ 191.14
-0.09%
$ -- $ 1,299
May 10, 2026 $ 224.16
+11.54%
$ -- $ 1,158
May 9, 2026 $ 202.76
-6.31%
$ -- $ 2,951
May 8, 2026 $ 218.45
-14.66%
$ -- $ 13,363
May 7, 2026 $ 286.53
-6.67%
$ 763,895 $ 1,557
May 6, 2026 $ 277.69
-2.90%
$ 740,323 $ 2,769
May 5, 2026 $ 288.76
-5.38%
$ 769,840 $ 4,361
May 4, 2026 $ 306.2
-7.68%
$ 816,329 $ 12,133
May 3, 2026 $ 329.7
+4.38%
$ 878,971 $ 30,869
May 2, 2026 $ 314.96
-6.86%
$ 839,672 $ 14,301
May 1, 2026 $ 338.71
-7.64%
$ 903,005 $ 9,214
Apr 30, 2026 $ 348.87
+4.17%
$ 930,095 $ 8,620
Apr 29, 2026 $ 334.93
-8.27%
$ 892,880 $ 9,167
Apr 28, 2026 $ 363.08
-3.57%
$ 967,981 $ 10,552
Apr 27, 2026 $ 376.37
+0.90%
$ 1 million $ 10,280
Apr 26, 2026 $ 371.84
-4.76%
$ 994,459 $ 16,941
Apr 25, 2026 $ 389.09
-1.83%
$ 1.04 million $ 11,916
Apr 24, 2026 $ 396.99
+1.71%
$ 1.06 million $ 10,722
Apr 23, 2026 $ 392.34
+0.66%
$ 1.05 million $ 14,845
Apr 22, 2026 $ 390.12
-1.03%
$ 1.04 million $ 13,304
Apr 21, 2026 $ 394.48
-3.32%
$ 1.05 million $ 25,818
Apr 20, 2026 $ 408.41
+2.10%
$ 1.09 million $ 15,068
Apr 19, 2026 $ 423.79
+0.00%
$ -- $ 1,855
Apr 18, 2026 $ 405.47
-4.60%
$ -- $ 1,052
Apr 17, 2026 $ 393.14
+0.00%
$ -- $ 879
Download