ZTCoin Historical Data

ZT Page 15
Download
Date Close Price change Market cap Trading volume
Sep 23, 2020 $ 0.0473
-2.74%
$ 23.67 million $ 1.33 million
Sep 22, 2020 $ 0.0487
+2.38%
$ 24.33 million $ 1.18 million
Sep 21, 2020 $ 0.0475
-0.53%
$ 23.76 million $ 1.11 million
Sep 20, 2020 $ 0.0478
+3.52%
$ 23.89 million $ 2.3 million
Sep 19, 2020 $ 0.0461
-2.93%
$ 23.07 million $ 6.1 million
Sep 18, 2020 $ 0.0475
-4.90%
$ 23.75 million $ 4.82 million
Sep 17, 2020 $ 0.0499
+1.82%
$ 24.97 million $ 862,510
Sep 16, 2020 $ 0.0491
+1.64%
$ 24.53 million $ 1.11 million
Sep 15, 2020 $ 0.0483
+6.02%
$ 24.14 million $ 1.22 million
Sep 14, 2020 $ 0.0455
-2.82%
$ 22.77 million $ 1.12 million
Sep 13, 2020 $ 0.0468
-3.05%
$ 23.42 million $ 964,831
Sep 12, 2020 $ 0.0483
+2.43%
$ 24.16 million $ 794,565
Sep 11, 2020 $ 0.0472
-3.22%
$ 23.58 million $ 885,417
Sep 10, 2020 $ 0.0487
+3.93%
$ 24.35 million $ 834,606
Sep 9, 2020 $ 0.0469
-0.83%
$ 23.43 million $ 1.02 million
Sep 8, 2020 $ 0.0473
+1.84%
$ 23.63 million $ 940,114
Sep 7, 2020 $ 0.0464
+3.96%
$ 23.19 million $ 1.25 million
Sep 6, 2020 $ 0.0446
-0.78%
$ 22.31 million $ 3.89 million
Sep 5, 2020 $ 0.0449
-3.22%
$ 22.45 million $ 2.03 million
Sep 4, 2020 $ 0.0464
+3.18%
$ 23.21 million $ 1.74 million
Sep 3, 2020 $ 0.045
-6.51%
$ 22.52 million $ 1.22 million
Sep 2, 2020 $ 0.0482
-3.26%
$ 24.1 million $ 1.51 million
Sep 1, 2020 $ 0.0498
+3.50%
$ 24.92 million $ 1.45 million
Aug 31, 2020 $ 0.0482
+2.59%
$ 24.08 million $ 2.56 million
Aug 30, 2020 $ 0.0469
+1.11%
$ 23.46 million $ 1.17 million
Aug 29, 2020 $ 0.0464
-7.66%
$ 23.21 million $ 995,520
Aug 28, 2020 $ 0.0503
+11.11%
$ 25.13 million $ 996,793
Aug 27, 2020 $ 0.0452
-0.15%
$ 22.62 million $ 879,737
Aug 26, 2020 $ 0.0453
+2.41%
$ 22.66 million $ 2.05 million
Aug 25, 2020 $ 0.0443
-10.23%
$ 22.13 million $ 1.18 million
Aug 24, 2020 $ 0.0493
+3.95%
$ 24.66 million $ 951,672
Aug 23, 2020 $ 0.0474
-3.76%
$ 23.72 million $ 2.16 million
Aug 22, 2020 $ 0.0493
+4.63%
$ 24.64 million $ 920,647
Aug 21, 2020 $ 0.0471
-7.86%
$ 23.56 million $ 1.54 million
Aug 20, 2020 $ 0.0511
+0.73%
$ 25.57 million $ 819,303
Aug 19, 2020 $ 0.0508
-0.63%
$ 25.38 million $ 805,749
Aug 18, 2020 $ 0.0511
-3.93%
$ 25.54 million $ 1.05 million
Aug 17, 2020 $ 0.0532
+5.42%
$ 26.59 million $ 827,079
Aug 16, 2020 $ 0.0504
+0.38%
$ 25.21 million $ 881,263
Aug 15, 2020 $ 0.0502
+6.46%
$ 25.11 million $ 925,772
Aug 14, 2020 $ 0.0472
-4.24%
$ 23.58 million $ 1.29 million
Aug 13, 2020 $ 0.0493
-5.79%
$ 24.63 million $ 1.86 million
Aug 12, 2020 $ 0.0523
+1.50%
$ 26.14 million $ 950,068
Aug 11, 2020 $ 0.0515
-5.75%
$ 25.74 million $ 1.28 million
Aug 10, 2020 $ 0.0546
+0.53%
$ 27.31 million $ 2.96 million
Aug 9, 2020 $ 0.0544
-1.13%
$ 27.18 million $ 5.37 million
Aug 8, 2020 $ 0.0549
-4.73%
$ 27.45 million $ 3.25 million
Aug 7, 2020 $ 0.0577
+6.27%
$ 28.83 million $ 1.17 million
Aug 6, 2020 $ 0.0542
+1.91%
$ 27.12 million $ 1.28 million
Aug 5, 2020 $ 0.0532
+0.93%
$ 26.61 million $ 2.31 million