ZTCoin Historical Data

ZT Page 12
Download
Date Close Price change Market cap Trading volume
Feb 25, 2021 $ 0.0368
-2.88%
$ 18.38 million $ 379,691
Feb 24, 2021 $ 0.0378
+1.21%
$ 18.92 million $ 509,044
Feb 23, 2021 $ 0.0373
-7.18%
$ 18.66 million $ 606,998
Feb 22, 2021 $ 0.0402
-3.97%
$ 20.1 million $ 675,172
Feb 21, 2021 $ 0.0418
+2.11%
$ 20.92 million $ 607,065
Feb 20, 2021 $ 0.041
-2.68%
$ 20.49 million $ 747,854
Feb 19, 2021 $ 0.0421
+3.55%
$ 21.04 million $ 735,501
Feb 18, 2021 $ 0.0407
-2.94%
$ 20.33 million $ 652,177
Feb 17, 2021 $ 0.0419
+2.46%
$ 20.94 million $ 662,566
Feb 16, 2021 $ 0.0409
-0.08%
$ 20.44 million $ 793,833
Feb 15, 2021 $ 0.0409
-1.23%
$ 20.47 million $ 589,790
Feb 14, 2021 $ 0.0415
+1.78%
$ 20.73 million $ 618,822
Feb 13, 2021 $ 0.0407
-0.20%
$ 20.36 million $ 585,660
Feb 12, 2021 $ 0.0408
-1.84%
$ 20.39 million $ 621,261
Feb 11, 2021 $ 0.0416
+2.20%
$ 20.78 million $ 630,913
Feb 10, 2021 $ 0.0407
-6.57%
$ 20.33 million $ 616,032
Feb 9, 2021 $ 0.0435
-2.33%
$ 21.76 million $ 694,027
Feb 8, 2021 $ 0.0445
+8.60%
$ 22.26 million $ 813,605
Feb 7, 2021 $ 0.041
+0.06%
$ 20.5 million $ 640,275
Feb 6, 2021 $ 0.041
+1.65%
$ 20.48 million $ 854,835
Feb 5, 2021 $ 0.0403
+1.38%
$ 20.14 million $ 1.06 million
Feb 4, 2021 $ 0.0397
-2.09%
$ 19.86 million $ 455,119
Feb 3, 2021 $ 0.0406
+0.60%
$ 20.29 million $ 681,032
Feb 2, 2021 $ 0.0404
+1.22%
$ 20.18 million $ 621,856
Feb 1, 2021 $ 0.0399
+0.45%
$ 19.93 million $ 545,103
Jan 30, 2021 $ 0.0403
-3.21%
$ 20.13 million $ 937,907
Jan 29, 2021 $ 0.0416
+1.55%
$ 20.79 million $ 957,439
Jan 28, 2021 $ 0.0409
+2.73%
$ 20.45 million $ 856,166
Jan 27, 2021 $ 0.0398
-4.29%
$ 19.89 million $ 917,658
Jan 26, 2021 $ 0.0416
-1.64%
$ 20.79 million $ 972,808
Jan 24, 2021 $ 0.0421
+0.34%
$ 21.04 million $ 840,671
Jan 23, 2021 $ 0.0419
-0.98%
$ 20.96 million $ 855,774
Jan 22, 2021 $ 0.0423
+1.75%
$ 21.14 million $ 957,505
Jan 21, 2021 $ 0.0416
-7.99%
$ 20.79 million $ 876,312
Jan 20, 2021 $ 0.0452
+1.32%
$ 22.58 million $ 7.33 million
Jan 19, 2021 $ 0.0445
-0.97%
$ 22.24 million $ 7.23 million
Jan 18, 2021 $ 0.0448
-1.42%
$ 22.39 million $ 7.29 million
Jan 17, 2021 $ 0.0455
-0.65%
$ 22.73 million $ 7.54 million
Jan 16, 2021 $ 0.0456
+1.81%
$ 22.8 million $ 8.18 million
Jan 15, 2021 $ 0.045
-1.47%
$ 22.48 million $ 8.25 million
Jan 14, 2021 $ 0.0457
+0.18%
$ 22.83 million $ 8.23 million
Jan 13, 2021 $ 0.0456
-0.13%
$ 22.79 million $ 8.71 million
Jan 12, 2021 $ 0.0459
+1.71%
$ 22.93 million $ 8.37 million
Jan 11, 2021 $ 0.045
-2.66%
$ 22.5 million $ 6.53 million
Jan 10, 2021 $ 0.0461
-5.33%
$ 23.04 million $ 5.27 million
Jan 9, 2021 $ 0.0487
+0.00%
$ 24.35 million $ 6.04 million
Jan 8, 2021 $ 0.0487
-3.20%
$ 24.35 million $ 8.42 million
Jan 7, 2021 $ 0.0502
+4.11%
$ 25.09 million $ 5.79 million
Jan 6, 2021 $ 0.0482
+2.28%
$ 24.08 million $ 8.05 million
Jan 5, 2021 $ 0.047
+1.70%
$ 23.5 million $ 9.19 million