CarbonZeroWorld Historical Data

CZW Page 5
Download
Date Close Price change Market cap Trading volume
Jun 26, 10 AM $ 1.47
-0.29%
$ 147.27 million $ 5,359
Jun 26, 9 AM $ 1.48
-0.16%
$ 147.81 million $ 5,177
Jun 26, 7 AM $ 1.48
+0.27%
$ 148.11 million $ 5,089
Jun 26, 4 AM $ 1.48
+0.10%
$ 147.54 million $ 5,285
Jun 26, 3 AM $ 1.47
+1.14%
$ 147.29 million $ 5,147
Jun 26, 2 AM $ 1.46
-1.23%
$ 145.73 million $ 4,532
Jun 25, 9 PM $ 1.48
+0.16%
$ 147.52 million $ 3,939
Jun 25, 4 PM $ 1.47
+0.33%
$ 147.04 million $ 5,518
Jun 25, 3 PM $ 1.47
-0.64%
$ 146.68 million $ 5,702
Jun 25, 2 PM $ 1.48
+1.85%
$ 147.75 million $ 5,479
Jun 25, 1 PM $ 1.45
-3.57%
$ 145.31 million $ 4,569
Jun 25, 11 AM $ 1.51
-0.07%
$ 151.05 million $ 3,801
Jun 25, 8 AM $ 1.51
-0.02%
$ 151.3 million $ 3,719
Jun 25, 7 AM $ 1.51
+0.00%
$ 151.33 million $ 3,716
Jun 25, 6 AM $ 1.51
+0.15%
$ 151.22 million $ 3,641
Jun 25, 5 AM $ 1.51
+0.58%
$ 150.93 million $ 3,586
Jun 25, 4 AM $ 1.5
+0.00%
$ 149.94 million $ 3,267
Jun 24, 10 PM $ 1.5
+0.00%
$ 149.73 million $ 3,285
Jun 24, 8 PM $ 1.49
+1.52%
$ 149.49 million $ 3,131
Jun 24, 6 PM $ 1.47
+0.00%
$ 146.89 million $ 2,406
Jun 24, 5 PM $ 1.47
-0.80%
$ 146.99 million $ 2,357
Jun 24, 4 PM $ 1.48
-0.95%
$ 148.35 million $ 1,985
Jun 24, 3 PM $ 1.5
-0.72%
$ 149.92 million $ 1,526
Jun 24, 2 PM $ 1.51
-0.41%
$ 151.26 million $ 1,162
Jun 24, 1 PM $ 1.52
-1.35%
$ 151.98 million $ 951
Jun 24, 11 AM $ 1.54
+0.08%
$ 153.9 million $ 150
Jun 24, 1 AM $ 1.54
+0.10%
$ 153.53 million $ 1,011
Jun 24, 12 AM $ 1.53
+0.01%
$ 153.36 million $ 963
Jun 23, 8 AM $ 1.54
-0.81%
$ 153.52 million $ 1,855
Jun 23, 6 AM $ 1.55
-0.64%
$ 155.13 million $ 1,299
Jun 22, 10 PM $ 1.56
-0.26%
$ 156.32 million $ 1,609
Jun 22, 9 PM $ 1.57
+0.00%
$ 156.83 million $ 1,424
Jun 22, 7 PM $ 1.57
+0.00%
$ 157.1 million $ 1,515
Jun 22, 5 PM $ 1.57
-0.08%
$ 157.36 million $ 1,401
Jun 22, 4 PM $ 1.58
-0.21%
$ 157.61 million $ 1,367
Jun 22, 3 PM $ 1.58
-0.04%
$ 158.05 million $ 1,241
Jun 22, 2 PM $ 1.58
+0.00%
$ 158.07 million $ 1,192
Jun 22, 1 PM $ 1.58
+0.53%
$ 157.97 million $ 1,160
Jun 22, 12 PM $ 1.57
+0.26%
$ 157.04 million $ 880
Jun 22, 11 AM $ 1.56
+0.00%
$ 156.5 million $ 717
Jun 22, 1 AM $ 1.56
+0.72%
$ 156.49 million $ 621
Jun 22, 12 AM $ 1.55
+0.00%
$ 155.2 million $ 274
Jun 21, 11 PM $ 1.55
+0.00%
$ 155.32 million $ 239
Jun 21, 9 PM $ 1.55
+0.00%
$ 155.47 million $ 66
Jun 21, 4 AM $ 1.56
+0.00%
$ 155.78 million $ 441
Jun 20, 3 PM $ 1.56
+0.14%
$ 155.56 million $ 521
Jun 20, 7 AM $ 1.55
+0.08%
$ 155.05 million $ 501
Jun 20, 12 AM $ 1.54
+0.15%
$ 154.17 million $ 309
Jun 19, 1 PM $ 1.54
+0.00%
$ 153.58 million $ 1,267
Jun 18, 8 PM $ 1.54
+0.09%
$ 154.03 million $ 1,549