ZT Historical Data

ZT Page 5
Download
Date Close Price change Market cap Trading volume
May 29, 2 PM $ 302.7
+2.03%
$ 806,991 $ 18,874
May 29, 1 PM $ 296.69
+0.39%
$ 790,970 $ 18,901
May 29, 12 PM $ 295.19
+1.12%
$ 786,968 $ 19,527
May 29, 11 AM $ 292.28
-0.56%
$ 779,222 $ 19,795
May 29, 10 AM $ 294.34
-0.08%
$ 784,708 $ 20,610
May 29, 9 AM $ 294.51
+0.17%
$ 785,172 $ 21,128
May 29, 8 AM $ 294.32
-0.87%
$ 784,658 $ 21,614
May 29, 7 AM $ 297.49
+0.79%
$ 793,101 $ 23,227
May 29, 6 AM $ 294.76
-0.80%
$ 785,827 $ 24,357
May 29, 5 AM $ 296.94
-0.37%
$ 791,647 $ 41,570
May 29, 4 AM $ 298.01
-0.57%
$ 794,504 $ 40,740
May 29, 3 AM $ 299.72
-0.27%
$ 799,046 $ 44,631
May 29, 2 AM $ 300.71
-1.65%
$ 801,692 $ 48,801
May 29, 1 AM $ 305.7
-1.74%
$ 814,985 $ 49,703
May 29, 12 AM $ 312.11
+1.50%
$ 832,089 $ 51,088
May 28, 11 PM $ 307.46
+0.75%
$ 819,685 $ 50,611
May 28, 10 PM $ 305.15
+0.95%
$ 813,532 $ 50,654
May 28, 9 PM $ 302.19
+0.26%
$ 805,643 $ 50,639
May 28, 8 PM $ 301.4
+1.08%
$ 803,537 $ 51,057
May 28, 7 PM $ 298.05
-1.16%
$ 794,590 $ 50,912
May 28, 6 PM $ 301.29
-0.86%
$ 803,247 $ 51,047
May 28, 5 PM $ 304.21
+0.39%
$ 811,037 $ 51,812
May 28, 4 PM $ 302.91
-0.70%
$ 807,569 $ 51,867
May 28, 3 PM $ 305.09
+0.99%
$ 813,357 $ 53,290
May 28, 2 PM $ 302.14
-0.15%
$ 805,497 $ 52,887
May 28, 1 PM $ 302.6
-1.71%
$ 806,719 $ 53,767
May 28, 12 PM $ 307.87
-0.39%
$ 820,780 $ 54,248
May 28, 11 AM $ 309.16
-0.36%
$ 824,220 $ 54,510
May 28, 10 AM $ 309.98
-0.27%
$ 826,415 $ 54,998
May 28, 9 AM $ 310.96
+2.35%
$ 829,010 $ 54,156
May 28, 8 AM $ 303.45
+0.54%
$ 808,985 $ 52,767
May 28, 7 AM $ 302.11
+0.65%
$ 805,419 $ 52,557
May 28, 6 AM $ 300.41
-18.89%
$ 800,894 $ 50,542
May 28, 5 AM $ 369.42
-0.51%
$ 984,885 $ 41,810
May 28, 4 AM $ 372.74
-7.28%
$ 993,713 $ 46,664
May 28, 3 AM $ 402.61
+4.78%
$ 1.07 million $ 46,703
May 28, 2 AM $ 383.85
+1.46%
$ 1.02 million $ 42,509
May 28, 1 AM $ 378.29
-2.47%
$ 1.01 million $ 51,786
May 28, 12 AM $ 388.3
+6.35%
$ 1.04 million $ 52,754
May 27, 11 PM $ 364.63
+1.54%
$ 972,114 $ 49,797
May 27, 10 PM $ 359.59
+0.07%
$ 958,655 $ 48,701
May 27, 9 PM $ 360.1
-0.02%
$ 960,030 $ 49,321
May 27, 8 PM $ 360.62
-0.39%
$ 961,400 $ 49,084
May 27, 7 PM $ 362.25
-0.94%
$ 965,760 $ 49,072
May 27, 6 PM $ 366.14
+0.42%
$ 976,134 $ 49,474
May 27, 5 PM $ 364.74
-1.51%
$ 972,386 $ 48,989
May 27, 4 PM $ 370.42
-2.32%
$ 987,537 $ 59,203
May 27, 3 PM $ 379.39
+1.10%
$ 1.01 million $ 59,295
May 27, 2 PM $ 374.95
-1.71%
$ 999,607 $ 59,407
May 27, 1 PM $ 381.87
-0.50%
$ 1.02 million $ 60,144