CarbonZeroWorld Historical Data

CZW Page 9
Download
Date Close Price change Market cap Trading volume
Jun 3, 1 PM $ 1.74
-0.13%
$ 173.91 million $ 4,231
Jun 3, 6 AM $ 1.73
-3.76%
$ 173.46 million $ 5,048
Jun 3, 5 AM $ 1.74
+1.12%
$ 173.73 million $ 4,852
Jun 3, 4 AM $ 1.72
+0.04%
$ 171.64 million $ 4,259
Jun 3, 3 AM $ 1.73
-0.97%
$ 172.89 million $ 4,164
Jun 3, 12 AM $ 1.74
-0.35%
$ 173.52 million $ 4,134
Jun 2, 11 PM $ 1.74
-0.48%
$ 174.31 million $ 3,945
Jun 2, 10 PM $ 1.75
-0.32%
$ 175.45 million $ 3,779
Jun 2, 9 PM $ 1.76
-0.02%
$ 175.54 million $ 3,388
Jun 2, 8 PM $ 1.75
+0.00%
$ 175.42 million $ 3,268
Jun 2, 7 PM $ 1.76
-0.26%
$ 176.43 million $ 3,271
Jun 2, 6 PM $ 1.77
-0.22%
$ 177.14 million $ 2,904
Jun 2, 4 PM $ 1.77
+0.12%
$ 177.07 million $ 2,849
Jun 2, 3 PM $ 1.77
-0.65%
$ 177.38 million $ 2,932
Jun 2, 2 PM $ 1.79
-1.06%
$ 178.69 million $ 2,608
Jun 2, 1 PM $ 1.81
-0.65%
$ 180.96 million $ 2,220
Jun 2, 12 PM $ 1.83
+0.17%
$ 182.55 million $ 2,184
Jun 2, 10 AM $ 1.81
+0.00%
$ 181.23 million $ 2,432
Jun 2, 9 AM $ 1.82
-1.53%
$ 181.85 million $ 2,840
Jun 2, 7 AM $ 1.84
+0.18%
$ 184.04 million $ 2,792
Jun 2, 6 AM $ 1.84
-0.14%
$ 184.17 million $ 2,722
Jun 2, 3 AM $ 1.84
-0.35%
$ 183.88 million $ 2,777
Jun 2, 2 AM $ 1.85
-0.45%
$ 184.53 million $ 2,479
Jun 2, 1 AM $ 1.85
-0.14%
$ 185.38 million $ 2,446
Jun 1, 8 PM $ 1.85
+0.09%
$ 185.25 million $ 2,236
Jun 1, 5 PM $ 1.85
+0.00%
$ 184.9 million $ 2,170
Jun 1, 4 PM $ 1.85
-0.03%
$ 185.14 million $ 2,283
Jun 1, 2 PM $ 1.86
-0.27%
$ 185.94 million $ 2,119
Jun 1, 1 PM $ 1.87
-0.12%
$ 186.78 million $ 2,015
Jun 1, 12 PM $ 1.88
-0.37%
$ 187.99 million $ 1,577
Jun 1, 10 AM $ 1.89
+0.32%
$ 189.1 million $ 1,356
Jun 1, 9 AM $ 1.88
+0.23%
$ 188.07 million $ 1,200
Jun 1, 7 AM $ 1.89
-0.30%
$ 189.14 million $ 971
Jun 1, 6 AM $ 1.9
-0.12%
$ 189.83 million $ 790
Jun 1, 5 AM $ 1.9
+0.00%
$ 190.2 million $ 663
Jun 1, 2 AM $ 1.91
+0.00%
$ -- $ 833
May 31, 4 PM $ 1.91
-0.31%
$ 191.1 million $ 1,048
May 31, 10 AM $ 1.92
+0.00%
$ 192.47 million $ 1,128
May 31, 7 AM $ 1.93
+0.00%
$ 192.71 million $ 1,076
May 31, 3 AM $ 1.92
+0.15%
$ 191.55 million $ 1,029
May 31, 2 AM $ 1.91
+0.18%
$ 191.46 million $ 970
May 31, 1 AM $ 1.91
+0.00%
$ 190.93 million $ 901
May 30, 8 PM $ 1.91
+0.00%
$ 190.93 million $ 845
May 30, 7 PM $ 1.91
+0.00%
$ 190.68 million $ 760
May 30, 5 PM $ 1.91
-0.50%
$ 190.53 million $ 713
May 30, 4 PM $ 1.9
+0.00%
$ 190.07 million $ 577
May 30, 2 PM $ 1.9
+0.48%
$ 189.55 million $ 876
May 30, 7 AM $ 1.88
+0.08%
$ 188.32 million $ 723
May 30, 3 AM $ 1.88
+0.00%
$ 187.85 million $ 640
May 29, 3 PM $ 1.88
+0.22%
$ 187.72 million $ 730