ZTCoin Historical Data

ZT Page 19
Download
Date Close Price change Market cap Trading volume
Mar 7, 2020 $ 0.0515
+4.16%
$ 25.75 million $ 2.35 million
Mar 6, 2020 $ 0.0495
+1.14%
$ 24.73 million $ 3.79 million
Mar 5, 2020 $ 0.0489
-0.03%
$ 24.45 million $ 3.61 million
Mar 4, 2020 $ 0.0489
-0.39%
$ 24.46 million $ 2.95 million
Mar 3, 2020 $ 0.0491
+1.20%
$ 24.55 million $ 3.47 million
Mar 2, 2020 $ 0.0485
-0.12%
$ 24.26 million $ 2.36 million
Mar 1, 2020 $ 0.0486
+0.02%
$ 24.28 million $ 2.07 million
Feb 29, 2020 $ 0.0485
+0.31%
$ 24.26 million $ 1.24 million
Feb 28, 2020 $ 0.0484
+0.86%
$ 24.18 million $ 2.03 million
Feb 27, 2020 $ 0.0479
-0.63%
$ 23.96 million $ 3.68 million
Feb 26, 2020 $ 0.0482
-0.39%
$ 24.1 million $ 5.47 million
Feb 25, 2020 $ 0.0484
-0.44%
$ 24.2 million $ 2.32 million
Feb 24, 2020 $ 0.0486
-0.86%
$ 24.31 million $ 4.26 million
Feb 23, 2020 $ 0.049
+4.48%
$ 24.52 million $ 3.08 million
Feb 22, 2020 $ 0.0469
-2.73%
$ 23.46 million $ 2.22 million
Feb 21, 2020 $ 0.0482
+3.69%
$ 24.12 million $ 2.17 million
Feb 20, 2020 $ 0.0465
-0.67%
$ 23.27 million $ 2.23 million
Feb 19, 2020 $ 0.0469
-3.91%
$ 23.43 million $ 2.19 million
Feb 18, 2020 $ 0.0488
+2.06%
$ 24.39 million $ 2.4 million
Feb 17, 2020 $ 0.0478
+0.16%
$ 23.89 million $ 3.2 million
Feb 16, 2020 $ 0.0477
+2.60%
$ 23.85 million $ 4.12 million
Feb 15, 2020 $ 0.0465
-0.57%
$ 23.26 million $ 4.37 million
Feb 14, 2020 $ 0.0468
-1.83%
$ 23.39 million $ 5.31 million
Feb 13, 2020 $ 0.0476
-5.03%
$ 23.82 million $ 5.43 million
Feb 12, 2020 $ 0.0502
+9.63%
$ 25.09 million $ 5.66 million
Feb 11, 2020 $ 0.0458
+11.82%
$ 22.89 million $ 3.84 million
Feb 10, 2020 $ 0.0409
-1.21%
$ 20.46 million $ 5.56 million
Feb 9, 2020 $ 0.0414
+0.67%
$ 20.71 million $ 6.13 million
Feb 8, 2020 $ 0.0411
-1.28%
$ 20.57 million $ 5.85 million
Feb 7, 2020 $ 0.0417
-9.82%
$ 20.83 million $ 5.52 million
Feb 6, 2020 $ 0.0462
+11.40%
$ 23.1 million $ 4.95 million
Feb 5, 2020 $ 0.0415
-1.92%
$ 20.74 million $ 3.96 million
Feb 4, 2020 $ 0.0423
-0.71%
$ 21.14 million $ 2.5 million
Feb 3, 2020 $ 0.0426
+1.48%
$ 21.28 million $ 5.06 million
Feb 2, 2020 $ 0.0419
-0.62%
$ 20.95 million $ 4.8 million
Feb 1, 2020 $ 0.0422
+0.43%
$ 21.08 million $ 3.26 million
Jan 31, 2020 $ 0.042
-10.97%
$ 21 million $ 5.34 million
Jan 30, 2020 $ 0.0472
+11.23%
$ 23.59 million $ 6.35 million
Jan 29, 2020 $ 0.0424
+0.88%
$ 21.21 million $ 4.24 million
Jan 28, 2020 $ 0.0421
-0.94%
$ 21.04 million $ 3.27 million
Jan 27, 2020 $ 0.0425
-0.79%
$ 21.23 million $ 2.33 million
Jan 26, 2020 $ 0.0428
+2.64%
$ 21.42 million $ 3.1 million
Jan 25, 2020 $ 0.0417
+2.97%
$ 20.86 million $ 3.91 million
Jan 24, 2020 $ 0.0405
-1.97%
$ 20.27 million $ 2.13 million
Jan 23, 2020 $ 0.0414
-3.87%
$ 20.69 million $ 3.44 million
Jan 22, 2020 $ 0.0431
+4.31%
$ 21.53 million $ 2.43 million
Jan 21, 2020 $ 0.0413
-5.18%
$ 20.63 million $ 2.96 million
Jan 20, 2020 $ 0.0435
-2.97%
$ 21.76 million $ 3.49 million
Jan 19, 2020 $ 0.0448
+4.89%
$ 22.39 million $ 3.93 million
Jan 18, 2020 $ 0.0427
+3.65%
$ 21.35 million $ 4.44 million