ZTCoin Historical Data

ZT Page 16
Download
Date Close Price change Market cap Trading volume
Aug 4, 2020 $ 0.0527
-3.51%
$ 26.36 million $ 2.2 million
Aug 3, 2020 $ 0.0547
+5.27%
$ 27.33 million $ 1.09 million
Aug 2, 2020 $ 0.0519
-5.86%
$ 25.95 million $ 1.73 million
Aug 1, 2020 $ 0.0551
+2.32%
$ 27.55 million $ 2.4 million
Jul 31, 2020 $ 0.0539
-2.68%
$ 26.93 million $ 2.86 million
Jul 30, 2020 $ 0.0554
+3.46%
$ 27.68 million $ 1.12 million
Jul 29, 2020 $ 0.0535
+0.58%
$ 26.75 million $ 955,166
Jul 28, 2020 $ 0.0532
-0.69%
$ 26.59 million $ 2.45 million
Jul 27, 2020 $ 0.0536
+7.56%
$ 26.78 million $ 3.45 million
Jul 26, 2020 $ 0.0498
+3.79%
$ 24.89 million $ 2.26 million
Jul 25, 2020 $ 0.048
-3.10%
$ 23.98 million $ 2.62 million
Jul 24, 2020 $ 0.0494
-3.09%
$ 24.72 million $ 1.34 million
Jul 23, 2020 $ 0.051
+8.40%
$ 25.5 million $ 837,241
Jul 22, 2020 $ 0.0471
+1.95%
$ 23.56 million $ 1.04 million
Jul 21, 2020 $ 0.0462
-1.26%
$ 23.11 million $ 907,701
Jul 20, 2020 $ 0.0468
+1.62%
$ 23.41 million $ 1.54 million
Jul 19, 2020 $ 0.0461
-1.83%
$ 23.04 million $ 3.44 million
Jul 18, 2020 $ 0.0469
-3.98%
$ 23.47 million $ 1.71 million
Jul 17, 2020 $ 0.0489
+4.03%
$ 24.44 million $ 735,825
Jul 16, 2020 $ 0.047
+0.60%
$ 23.5 million $ 1.34 million
Jul 15, 2020 $ 0.0467
-2.63%
$ 23.36 million $ 1.98 million
Jul 14, 2020 $ 0.048
-0.47%
$ 24 million $ 1.27 million
Jul 13, 2020 $ 0.0482
+3.59%
$ 24.12 million $ 1.17 million
Jul 12, 2020 $ 0.0465
+0.81%
$ 23.27 million $ 3.67 million
Jul 11, 2020 $ 0.0462
-0.83%
$ 23.08 million $ 4.07 million
Jul 10, 2020 $ 0.0465
-3.36%
$ 23.27 million $ 3.14 million
Jul 9, 2020 $ 0.0481
+4.82%
$ 24.07 million $ 1.06 million
Jul 8, 2020 $ 0.0459
+2.40%
$ 22.97 million $ 1.05 million
Jul 7, 2020 $ 0.0448
-0.35%
$ 22.42 million $ 1.06 million
Jul 6, 2020 $ 0.045
+1.69%
$ 22.5 million $ 1.03 million
Jul 5, 2020 $ 0.0442
-0.41%
$ 22.12 million $ 775,411
Jul 4, 2020 $ 0.0444
+1.29%
$ 22.21 million $ 1.03 million
Jul 3, 2020 $ 0.0438
-0.06%
$ 21.92 million $ 1.92 million
Jul 2, 2020 $ 0.0439
+0.07%
$ 21.94 million $ 687,812
Jul 1, 2020 $ 0.0438
+1.46%
$ 21.92 million $ 739,792
Jun 30, 2020 $ 0.0432
+1.25%
$ 21.62 million $ 774,991
Jun 29, 2020 $ 0.0427
+0.33%
$ 21.35 million $ 809,567
Jun 28, 2020 $ 0.0425
+1.59%
$ 21.26 million $ 830,538
Jun 27, 2020 $ 0.0419
-1.09%
$ 20.93 million $ 917,437
Jun 26, 2020 $ 0.0423
-0.96%
$ 21.16 million $ 809,220
Jun 25, 2020 $ 0.0427
+0.25%
$ 21.36 million $ 1.05 million
Jun 24, 2020 $ 0.0427
-2.88%
$ 21.33 million $ 1.23 million
Jun 23, 2020 $ 0.0439
-0.98%
$ 21.96 million $ 1.27 million
Jun 22, 2020 $ 0.0444
+3.48%
$ 22.18 million $ 1.16 million
Jun 21, 2020 $ 0.0429
-0.23%
$ 21.43 million $ 987,432
Jun 20, 2020 $ 0.043
+0.59%
$ 21.48 million $ 1.68 million
Jun 19, 2020 $ 0.0428
-1.22%
$ 21.38 million $ 1.09 million
Jun 18, 2020 $ 0.0433
-0.19%
$ 21.64 million $ 1.14 million
Jun 17, 2020 $ 0.0434
-0.07%
$ 21.68 million $ 1.13 million
Jun 16, 2020 $ 0.0434
+1.17%
$ 21.7 million $ 1.35 million