ZTCoin Historical Data

ZT
Download
Date Close Price change Market cap Trading volume
May 2023 $ 0.0081
-0.13%
$ -- $ 1
Mar 2023 $ 0.00815
+0.33%
$ -- $ 0.1
Feb 2023 $ 0.00813
+0.24%
$ -- $ 6,616
Aug 2022 $ 0.00811
-21.02%
$ 4.05 million $ 6.44 million
Jul 2022 $ 0.0102
+21.05%
$ 5.08 million $ 5.59 million
Jun 2022 $ 0.0083
-26.54%
$ 4.15 million $ 2.21 million
May 2022 $ 0.0114
-20.30%
$ 5.7 million $ 2.86 million
Apr 2022 $ 0.0143
-28.13%
$ 7.15 million $ 6.96 million
Mar 2022 $ 0.0199
+4.72%
$ 9.95 million $ 6.85 million
Feb 2022 $ 0.0191
+15.05%
$ 9.55 million $ 6.26 million
Jan 2022 $ 0.0166
-13.09%
$ 8.3 million $ 4.43 million
Dec 2021 $ 0.019
-23.08%
$ 9.5 million $ 5.99 million
Nov 2021 $ 0.0246
-19.87%
$ 12.3 million $ 7.71 million
Oct 2021 $ 0.0308
+2.67%
$ 15.4 million $ 7.22 million
Sep 2021 $ 0.03
-9.09%
$ 15 million $ 5.53 million
Aug 2021 $ 0.033
-5.90%
$ 16.5 million $ 6.28 million
Jul 2021 $ 0.0361
+9.76%
$ 18.05 million $ 4.73 million
Jun 2021 $ 0.0329
-7.06%
$ 16.45 million $ 3.74 million
May 2021 $ 0.035
-4.56%
$ 17.51 million $ 4.22 billion
Apr 2021 $ 0.0367
-3.24%
$ 18.33 million $ 37.65 billion
Mar 2021 $ 0.0381
+7.77%
$ 19.03 million $ 2.97 billion
Feb 2021 $ 0.0353
-11.06%
$ 17.65 million $ 17.54 million
Jan 2021 $ 0.0403
-19.79%
$ 20.13 million $ 166.05 million
Dec 2020 $ 0.0502
-5.02%
$ 25.09 million $ 105.11 million
Nov 2020 $ 0.0507
-2.86%
$ 25.37 million $ 57.05 million
Oct 2020 $ 0.0522
+5.12%
$ 26.11 million $ 66.83 million
Sep 2020 $ 0.0497
+3.15%
$ 24.83 million $ 55.89 million
Aug 2020 $ 0.0482
-10.57%
$ 24.08 million $ 49.85 million
Jul 2020 $ 0.0539
+24.66%
$ 26.93 million $ 53.25 million
Jun 2020 $ 0.0432
-21.31%
$ 21.62 million $ 52.84 million
May 2020 $ 0.0549
-0.82%
$ -- $ 94.04 million
Apr 2020 $ 0.0554
-1.30%
$ -- $ 74.51 million
Mar 2020 $ 0.0561
+15.64%
$ -- $ 67.95 million
Feb 2020 $ 0.0485
+15.58%
$ -- $ 112.83 million
Jan 2020 $ 0.042
+4.38%
$ -- $ 117.62 million
Dec 2019 $ 0.0402
+5.70%
$ -- $ 79.67 million
Nov 2019 $ 0.0381
-7.53%
$ -- $ 106.28 million
Oct 2019 $ 0.0412
+4.51%
$ -- $ 137.2 million
Sep 2019 $ 0.0394
-11.29%
$ -- $ 118.02 million
Aug 2019 $ 0.0444
+29.30%
$ -- $ 129.92 million
Jul 2019 $ 0.0343
-31.07%
$ -- $ 238.37 million
Jun 2019 $ 0.0498
-27.54%
$ -- $ 416.13 million
May 2019 $ 0.0688
+65.62%
$ -- $ 583.9 million
Apr 2019 $ 0.0415
-15.79%
$ -- $ 434.19 million
Mar 2019 $ 0.0493
+23.90%
$ -- $ 184.38 million
Feb 2019 $ 0.0397
+19.44%
$ -- $ 5.39 million
Download