CarbonZeroWorld Historical Data

CZW Page 17
Download
Date Close Price change Market cap Trading volume
Apr 12, 6 PM $ 5
+0.00%
$ 499.63 million $ 2,646
Apr 12, 5 PM $ 4.99
+0.09%
$ 499.19 million $ 2,583
Apr 12, 3 PM $ 5
+0.00%
$ 500.4 million $ 3,879
Apr 12, 1 PM $ 5.04
-0.02%
$ 503.6 million $ 3,575
Apr 12, 12 PM $ 5.04
-0.12%
$ 503.93 million $ 3,460
Apr 12, 10 AM $ 5.06
-0.30%
$ 505.99 million $ 3,286
Apr 12, 9 AM $ 5.08
+0.00%
$ 507.58 million $ 2,872
Apr 12, 1 AM $ 5.11
-0.65%
$ 511.41 million $ 2,593
Apr 11, 5 PM $ 5.1
+1.16%
$ 509.84 million $ 1,767
Apr 10, 9 PM $ 5.05
+0.00%
$ 504.87 million $ 1,315
Apr 10, 7 PM $ 5.06
+0.00%
$ 505.67 million $ 1,104
Apr 10, 4 PM $ 5.07
+0.00%
$ 507.02 million $ 1,158
Apr 10, 2 PM $ 5.07
-0.50%
$ 506.66 million $ 1,337
Apr 9, 11 PM $ 5.11
-0.06%
$ 511.32 million $ 1,073
Apr 9, 10 PM $ 5.12
+0.00%
$ 511.72 million $ 876
Apr 9, 4 PM $ 5.12
+0.21%
$ 511.98 million $ 1,024
Apr 9, 3 PM $ 5.11
+0.14%
$ 510.74 million $ 778
Apr 9, 3 AM $ 5.12
+0.18%
$ 511.52 million $ 1,414
Apr 9, 2 AM $ 5.11
+0.47%
$ 510.64 million $ 1,323
Apr 8, 2 PM $ 5.14
+0.03%
$ 513.88 million $ 5,356
Apr 8, 1 PM $ 5.13
+0.00%
$ 513.27 million $ 5,845
Apr 8, 10 AM $ 5.15
+0.00%
$ 514.54 million $ 6,071
Apr 8, 2 AM $ 5.14
-0.03%
$ 514.41 million $ 10,848
Apr 7, 11 PM $ 5.11
+0.74%
$ 511.42 million $ 11,890
Apr 7, 10 PM $ 5.07
+0.47%
$ 507.42 million $ 11,295
Apr 7, 9 PM $ 5.05
+0.16%
$ 504.71 million $ 12,683
Apr 7, 8 PM $ 5.03
+0.06%
$ 503.47 million $ 12,390
Apr 7, 7 PM $ 5.03
+0.00%
$ 502.53 million $ 12,343
Apr 7, 6 PM $ 5.02
+0.10%
$ 502.37 million $ 13,530
Apr 7, 5 PM $ 5.02
-0.01%
$ 502.39 million $ 15,010
Apr 7, 4 PM $ 5.02
+0.00%
$ 502.11 million $ 15,536
Apr 7, 3 PM $ 5.02
+0.55%
$ 502.05 million $ 15,911
Apr 7, 2 PM $ 5.04
-0.44%
$ 504.11 million $ 14,523
Apr 7, 12 PM $ 5.1
+0.00%
$ 509.88 million $ 14,169
Apr 7, 11 AM $ 5.1
+0.00%
$ 509.65 million $ 15,752
Apr 7, 10 AM $ 5.09
-0.12%
$ 509.5 million $ 16,081
Apr 7, 6 AM $ 5.13
-0.04%
$ 513.21 million $ 57,759
Apr 7, 3 AM $ 5.13
+2.13%
$ 513.36 million $ 57,720
Apr 7, 2 AM $ 5.02
+2.14%
$ 502.11 million $ 53,381
Apr 6, 11 PM $ 4.91
-0.86%
$ 490.8 million $ 53,041
Apr 6, 10 PM $ 4.95
-1.99%
$ 494.96 million $ 55,284
Apr 6, 8 PM $ 5.06
+0.00%
$ 505.81 million $ 60,618
Apr 6, 7 PM $ 5.06
+1.19%
$ 505.54 million $ 60,596
Apr 6, 6 PM $ 4.99
-1.31%
$ 498.65 million $ 58,731
Apr 6, 5 PM $ 5.06
-0.96%
$ 505.79 million $ 58,623
Apr 6, 4 PM $ 5.09
+0.77%
$ 509.48 million $ 57,808
Apr 6, 3 PM $ 5.05
+0.89%
$ 505.06 million $ 56,751
Apr 6, 2 PM $ 5.01
-0.15%
$ 500.95 million $ 55,711
Apr 6, 12 PM $ 5.01
-0.18%
$ 500.87 million $ 56,131
Apr 6, 11 AM $ 5.03
-1.35%
$ 503.1 million $ 55,773