ZTCoin Historical Data

ZT Page 17
Download
Date Close Price change Market cap Trading volume
Jun 15, 2020 $ 0.0429
-5.43%
$ 21.45 million $ 1.9 million
Jun 14, 2020 $ 0.0454
-2.45%
$ 22.68 million $ 1.32 million
Jun 13, 2020 $ 0.0465
+0.50%
$ 23.25 million $ 1.82 million
Jun 12, 2020 $ 0.0463
+1.79%
$ 23.13 million $ 2.57 million
Jun 11, 2020 $ 0.0455
-12.68%
$ 22.73 million $ 1.86 million
Jun 10, 2020 $ 0.0521
-5.75%
$ 26.03 million $ 2.5 million
Jun 9, 2020 $ 0.0552
+0.02%
$ 27.62 million $ 1.91 million
Jun 8, 2020 $ 0.0552
-0.51%
$ 27.61 million $ 2.41 million
Jun 7, 2020 $ 0.0555
+0.12%
$ 27.75 million $ 2.75 million
Jun 6, 2020 $ 0.0554
+0.96%
$ 27.72 million $ 1.7 million
Jun 5, 2020 $ 0.0549
-0.89%
$ 27.45 million $ 2.42 million
Jun 4, 2020 $ 0.0554
+1.01%
$ 27.71 million $ 2.15 million
Jun 3, 2020 $ 0.0549
+0.81%
$ 27.43 million $ 1.94 million
Jun 2, 2020 $ 0.0544
-4.49%
$ 27.21 million $ 6.59 million
Jun 1, 2020 $ 0.057
+3.71%
$ 28.49 million $ 2.77 million
May 31, 2020 $ 0.0549
-2.33%
$ 27.47 million $ 3.43 million
May 30, 2020 $ 0.0562
+1.33%
$ 28.12 million $ 6.41 million
May 29, 2020 $ 0.0555
-0.33%
$ 27.77 million $ 5.43 million
May 28, 2020 $ 0.0557
+2.97%
$ 27.85 million $ 4.11 million
May 27, 2020 $ 0.0541
+4.48%
$ 27.04 million $ 5.11 million
May 26, 2020 $ 0.0517
-0.19%
$ 25.87 million $ 1.31 million
May 25, 2020 $ 0.0519
+0.26%
$ 25.93 million $ 1.29 million
May 24, 2020 $ 0.0517
-2.43%
$ 25.86 million $ 2.8 million
May 23, 2020 $ 0.053
-0.17%
$ 26.5 million $ 1.56 million
May 22, 2020 $ 0.0531
+2.48%
$ 26.55 million $ 2.84 million
May 21, 2020 $ 0.0518
-3.12%
$ 25.91 million $ 2.36 million
May 20, 2020 $ 0.0535
-2.68%
$ 26.74 million $ 3.31 million
May 19, 2020 $ 0.055
+0.19%
$ 27.49 million $ 8.2 million
May 18, 2020 $ 0.0549
+0.26%
$ 27.44 million $ 1.81 million
May 17, 2020 $ 0.0547
+2.48%
$ 27.37 million $ 2.38 million
May 16, 2020 $ 0.0534
-0.50%
$ 26.71 million $ 2.49 million
May 15, 2020 $ 0.0537
-2.34%
$ 26.84 million $ 2.41 million
May 14, 2020 $ 0.055
+3.54%
$ 27.48 million $ 2.53 million
May 13, 2020 $ 0.0531
+3.14%
$ 26.54 million $ 2.04 million
May 12, 2020 $ 0.0515
+2.08%
$ 25.73 million $ 2.19 million
May 11, 2020 $ 0.0504
-0.75%
$ 25.21 million $ 4.2 million
May 10, 2020 $ 0.0508
-6.60%
$ 25.4 million $ 3.82 million
May 9, 2020 $ 0.0544
-1.79%
$ 27.19 million $ 1.98 million
May 8, 2020 $ 0.0554
-4.01%
$ 27.69 million $ 2.49 million
May 7, 2020 $ 0.0577
+4.87%
$ 28.84 million $ 2.01 million
May 6, 2020 $ 0.055
+2.23%
$ 27.49 million $ 1.87 million
May 5, 2020 $ 0.0538
-4.65%
$ 26.88 million $ 2.06 million
May 4, 2020 $ 0.0564
+0.07%
$ 28.19 million $ 2.42 million
May 3, 2020 $ 0.0563
-0.43%
$ 28.17 million $ 5.05 million
May 2, 2020 $ 0.0566
+0.69%
$ 28.29 million $ 2.13 million
May 1, 2020 $ 0.0562
+1.44%
$ 28.1 million $ 2.02 million
Apr 30, 2020 $ 0.0554
-2.25%
$ 27.69 million $ 2.54 million
Apr 29, 2020 $ 0.0567
+5.14%
$ 28.33 million $ 3.12 million
Apr 28, 2020 $ 0.0539
-0.29%
$ 26.94 million $ 3.34 million
Apr 27, 2020 $ 0.054
+1.25%
$ 27.01 million $ 1.17 million