ZTCoin Historical Data

ZT Page 14
Download
Date Close Price change Market cap Trading volume
Nov 12, 2020 $ 0.0669
+28.35%
$ 33.47 million $ 779,801
Nov 11, 2020 $ 0.0522
-8.10%
$ 26.08 million $ 1.41 million
Nov 10, 2020 $ 0.0568
+9.45%
$ 28.38 million $ 1.45 million
Nov 9, 2020 $ 0.0518
-5.26%
$ 25.89 million $ 1.75 million
Nov 8, 2020 $ 0.0547
+4.34%
$ 27.36 million $ 1.63 million
Nov 7, 2020 $ 0.0525
-7.35%
$ 26.23 million $ 1.69 million
Nov 6, 2020 $ 0.0565
-1.13%
$ 28.26 million $ 1.84 million
Nov 5, 2020 $ 0.0572
+10.10%
$ 28.6 million $ 1.64 million
Nov 4, 2020 $ 0.0519
-16.12%
$ 25.97 million $ 1.37 million
Nov 3, 2020 $ 0.0619
+1.64%
$ 30.95 million $ 1.46 million
Nov 2, 2020 $ 0.0609
+17.13%
$ 30.45 million $ 1.36 million
Nov 1, 2020 $ 0.052
-0.52%
$ 25.98 million $ 1.35 million
Oct 31, 2020 $ 0.0522
-0.61%
$ 26.11 million $ 1.56 million
Oct 30, 2020 $ 0.0525
+0.14%
$ 26.27 million $ 1.66 million
Oct 29, 2020 $ 0.0525
+0.48%
$ 26.23 million $ 2.33 million
Oct 28, 2020 $ 0.0522
-10.81%
$ 26.1 million $ 1.78 million
Oct 27, 2020 $ 0.0585
-5.83%
$ 29.27 million $ 2.19 million
Oct 26, 2020 $ 0.0622
+14.10%
$ 31.09 million $ 1.65 million
Oct 25, 2020 $ 0.0545
-13.30%
$ 27.25 million $ 2.7 million
Oct 24, 2020 $ 0.0628
+1.72%
$ 31.42 million $ 1.92 million
Oct 23, 2020 $ 0.0618
+11.03%
$ 30.88 million $ 1.85 million
Oct 22, 2020 $ 0.0556
-1.33%
$ 27.81 million $ 2.97 million
Oct 21, 2020 $ 0.0564
+7.54%
$ 28.19 million $ 3.1 million
Oct 20, 2020 $ 0.0525
-4.66%
$ 26.26 million $ 1.95 million
Oct 19, 2020 $ 0.0551
+2.37%
$ 27.54 million $ 2.2 million
Oct 18, 2020 $ 0.0538
+7.62%
$ 26.9 million $ 1.99 million
Oct 17, 2020 $ 0.05
-0.37%
$ 25 million $ 2.32 million
Oct 16, 2020 $ 0.0502
-12.67%
$ 25.09 million $ 1.56 million
Oct 15, 2020 $ 0.0575
+8.14%
$ 28.74 million $ 1.92 million
Oct 14, 2020 $ 0.0532
-11.15%
$ 26.58 million $ 1.37 million
Oct 13, 2020 $ 0.0598
+8.68%
$ 29.91 million $ 1.18 million
Oct 12, 2020 $ 0.055
+8.48%
$ 27.52 million $ 1.89 million
Oct 11, 2020 $ 0.0507
+0.84%
$ 25.37 million $ 4.06 million
Oct 10, 2020 $ 0.0503
+0.43%
$ 25.16 million $ 4.91 million
Oct 9, 2020 $ 0.0501
+0.70%
$ 25.05 million $ 1.41 million
Oct 8, 2020 $ 0.0498
+1.02%
$ 24.88 million $ 1.36 million
Oct 7, 2020 $ 0.0493
+2.46%
$ 24.64 million $ 713,533
Oct 6, 2020 $ 0.0481
-0.28%
$ 24.05 million $ 2.48 million
Oct 5, 2020 $ 0.0483
-1.11%
$ 24.14 million $ 4.04 million
Oct 4, 2020 $ 0.0488
-0.41%
$ 24.41 million $ 1.48 million
Oct 3, 2020 $ 0.049
-0.69%
$ 24.51 million $ 1.27 million
Oct 2, 2020 $ 0.0494
+3.49%
$ 24.68 million $ 1.19 million
Oct 1, 2020 $ 0.0477
-3.99%
$ 23.85 million $ 3.81 million
Sep 30, 2020 $ 0.0497
-1.33%
$ 24.83 million $ 1.04 million
Sep 29, 2020 $ 0.0503
+2.11%
$ 25.17 million $ 1.45 million
Sep 28, 2020 $ 0.0493
+2.39%
$ 24.66 million $ 1.17 million
Sep 27, 2020 $ 0.0482
+0.14%
$ 24.08 million $ 3.89 million
Sep 26, 2020 $ 0.0481
-0.47%
$ 24.05 million $ 4.72 million
Sep 25, 2020 $ 0.0483
-3.28%
$ 24.16 million $ 2.81 million
Sep 24, 2020 $ 0.05
+5.55%
$ 24.98 million $ 1.12 million