ZTCoin Historical Data

ZT Page 18
Download
Date Close Price change Market cap Trading volume
Apr 26, 2020 $ 0.0534
+1.84%
$ 26.68 million $ 704,647
Apr 25, 2020 $ 0.0524
-0.01%
$ 26.19 million $ 1.22 million
Apr 24, 2020 $ 0.0524
+1.23%
$ 26.2 million $ 1.06 million
Apr 23, 2020 $ 0.0518
+3.31%
$ 25.88 million $ 695,843
Apr 22, 2020 $ 0.0501
+1.43%
$ 25.06 million $ 749,277
Apr 21, 2020 $ 0.0494
-2.91%
$ 24.7 million $ 1.42 million
Apr 20, 2020 $ 0.0509
-2.12%
$ 25.45 million $ 3.53 million
Apr 19, 2020 $ 0.052
-0.42%
$ 26 million $ 1.05 million
Apr 18, 2020 $ 0.0522
+0.87%
$ 26.11 million $ 1.44 million
Apr 17, 2020 $ 0.0518
-2.38%
$ 25.88 million $ 1.94 million
Apr 16, 2020 $ 0.053
+2.03%
$ 26.52 million $ 1.26 million
Apr 15, 2020 $ 0.052
-2.30%
$ 26 million $ 3.1 million
Apr 14, 2020 $ 0.0532
-0.98%
$ 26.61 million $ 4.57 million
Apr 13, 2020 $ 0.0537
-1.62%
$ 26.86 million $ 4.32 million
Apr 12, 2020 $ 0.0546
+1.40%
$ 27.31 million $ 3.21 million
Apr 11, 2020 $ 0.0539
-0.34%
$ 26.94 million $ 2.81 million
Apr 10, 2020 $ 0.0541
+1.53%
$ 27.03 million $ 3.66 million
Apr 9, 2020 $ 0.0532
-2.20%
$ 26.62 million $ 2.16 million
Apr 8, 2020 $ 0.0544
-2.72%
$ 27.22 million $ 3.95 million
Apr 7, 2020 $ 0.056
+0.27%
$ 27.98 million $ 6.64 million
Apr 6, 2020 $ 0.0558
-0.03%
$ 27.9 million $ 3.35 million
Apr 5, 2020 $ 0.0558
+2.44%
$ 27.92 million $ 2.8 million
Apr 4, 2020 $ 0.0545
-1.00%
$ 27.25 million $ 2.75 million
Apr 3, 2020 $ 0.0551
+0.18%
$ 27.53 million $ 2.83 million
Apr 2, 2020 $ 0.055
-3.93%
$ 27.49 million $ 1.83 million
Apr 1, 2020 $ 0.0572
+1.98%
$ 28.61 million $ 1.28 million
Mar 31, 2020 $ 0.0561
+0.90%
$ 28.07 million $ 3.68 million
Mar 30, 2020 $ 0.0557
-0.93%
$ 27.83 million $ 1.91 million
Mar 29, 2020 $ 0.0562
+2.85%
$ 28.11 million $ 3.61 million
Mar 28, 2020 $ 0.0547
-3.24%
$ 27.33 million $ 1.68 million
Mar 27, 2020 $ 0.0565
+1.36%
$ 28.24 million $ 1.76 million
Mar 26, 2020 $ 0.0557
+3.53%
$ 27.87 million $ 909,047
Mar 25, 2020 $ 0.0538
-0.26%
$ 26.92 million $ 615,784
Mar 24, 2020 $ 0.054
-1.31%
$ 26.99 million $ 1.71 million
Mar 23, 2020 $ 0.0547
-1.65%
$ 27.35 million $ 2.25 million
Mar 22, 2020 $ 0.0556
+0.74%
$ 27.81 million $ 1.28 million
Mar 21, 2020 $ 0.0552
-3.82%
$ 27.6 million $ 1.5 million
Mar 20, 2020 $ 0.0574
+12.39%
$ 28.69 million $ 1.27 million
Mar 19, 2020 $ 0.0511
+5.14%
$ 25.53 million $ 1.02 million
Mar 18, 2020 $ 0.0486
+4.32%
$ 24.28 million $ 2.15 million
Mar 17, 2020 $ 0.0466
+1.19%
$ 23.31 million $ 2.32 million
Mar 16, 2020 $ 0.046
-0.80%
$ 23.01 million $ 1.49 million
Mar 15, 2020 $ 0.0464
-0.99%
$ 23.2 million $ 978,468
Mar 14, 2020 $ 0.0469
-0.22%
$ 23.45 million $ 1.03 million
Mar 13, 2020 $ 0.0469
-2.51%
$ 23.47 million $ 1.43 million
Mar 12, 2020 $ 0.0483
-8.27%
$ 24.13 million $ 2.38 million
Mar 11, 2020 $ 0.0526
+0.38%
$ 26.31 million $ 2.11 million
Mar 10, 2020 $ 0.0524
+1.33%
$ 26.21 million $ 3.8 million
Mar 9, 2020 $ 0.0517
+0.31%
$ 25.87 million $ 4.33 million
Mar 8, 2020 $ 0.0516
+0.14%
$ 25.79 million $ 2.16 million