Zeitgeist(ZTG)Heute
$0.003275
vor 1 Jahren
$0.013243
vor 2 Jahren
$0.030243
vor 3 Jahren
$0.101326
Zeitgeist Preisverlauf
(ZTG)Zeitraum: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.003285 | $0.003309 | $0.003269 | $0.003274 | $128.6211 |
2025-09-05 | $0.003268 | $0.003349 | $0.003255 | $0.003285 | $10.86651 |
2025-09-04 | $0.003376 | $0.003389 | $0.003267 | $0.003268 | $381.2318 |
2025-09-03 | $0.003237 | $0.003377 | $0.003248 | $0.003376 | $762.4163 |
2025-09-02 | $0.003292 | $0.003317 | $0.003228 | $0.003237 | $564.2565 |
2025-09-01 | $0.003351 | $0.003363 | $0.003276 | $0.003292 | $42.79745 |
2025-08-31 | $0.003326 | $0.003368 | $0.003324 | $0.003351 | $0.436991 |
2025-08-30 | $0.003321 | $0.003344 | $0.003288 | $0.003326 | $65.52100 |
2025-08-29 | $0.003424 | $0.003428 | $0.003304 | $0.003321 | $137.3691 |
2025-08-28 | $0.003406 | $0.003446 | $0.003381 | $0.003424 | $76.08563 |
2025-08-27 | $0.003341 | $0.003409 | $0.003339 | $0.003406 | $27.74313 |
2025-08-26 | $0.003400 | $0.003400 | $0.003285 | $0.003341 | $32.26118 |
2025-08-25 | $0.003511 | $0.003582 | $0.003378 | $0.003400 | $0.012472 |
2025-08-24 | $0.003541 | $0.003572 | $0.003484 | $0.003511 | $163.7573 |
2025-08-23 | $0.003483 | $0.003577 | $0.003503 | $0.003541 | $53.81746 |
2025-08-22 | $0.003372 | $0.003512 | $0.003300 | $0.003483 | $239.1698 |
2025-08-21 | $0.005269 | $0.005274 | $0.003364 | $0.003372 | $11,375.58 |
2025-08-20 | $0.005520 | $0.005538 | $0.005173 | $0.005269 | $880.5222 |
2025-08-19 | $0.005553 | $0.005573 | $0.005494 | $0.005520 | $457.4606 |
2025-08-18 | $0.005786 | $0.005767 | $0.005509 | $0.005553 | $10.33362 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-07
Zeitgeist(ZTG)
