ZTCoin Historical Data

ZT Page 2
Download
Date Close Price change Market cap Trading volume
Oct 11 $ 0.0302
+10.62%
$ 15.1 million $ 1.38 million
Oct 4 $ 0.0274
-8.05%
$ 13.7 million $ 1.53 million
Sep 27 $ 0.0295
-1.01%
$ 14.75 million $ 1.6 million
Sep 20 $ 0.0298
-9.97%
$ 14.9 million $ 1.17 million
Sep 13 $ 0.033
+1.23%
$ 16.5 million $ 1.18 million
Sep 6 $ 0.0326
-7.65%
$ 16.3 million $ 1.17 million
Aug 30 $ 0.0353
+4.13%
$ 17.65 million $ 1.19 million
Aug 23 $ 0.0339
-10.08%
$ 16.95 million $ 1.33 million
Aug 16 $ 0.0378
-4.06%
$ 18.9 million $ 2 million
Aug 9 $ 0.0395
+0.25%
$ 19.75 million $ 1.28 million
Aug 2 $ 0.0372
+11.75%
$ 18.6 million $ 1.21 million
Jul 26 $ 0.0333
-2.12%
$ 16.65 million $ 884,976
Jul 19 $ 0.034
+11.14%
$ 17 million $ 1.35 million
Jul 12 $ 0.0306
-7.55%
$ 15.3 million $ 1.2 million
Jul 5 $ 0.0332
-0.62%
$ 16.6 million $ 1.23 million
Jun 28 $ 0.0334
-4.11%
$ 16.69 million $ 830,962
Jun 21 $ 0.0348
-0.46%
$ 17.42 million $ 799,413
Jun 14 $ 0.035
-3.41%
$ 17.5 million $ 665,820
Jun 7 $ 0.0362
+3.43%
$ 18.1 million $ 1.01 million
May 31 $ 0.035
-1.08%
$ 17.51 million $ 675,783
May 24 $ 0.035
+41.99%
$ 17.51 million $ 706,791
May 17 $ 0.0247
-14.63%
$ 12.33 million $ 4.38 million
May 10 $ 0.029
-35.17%
$ 14.49 million $ 4.43 million
May 3 $ 0.0447
-24.02%
$ 22.35 million $ 74.45 million
Apr 26 $ 0.0585
+69.71%
$ 29.26 million $ 10.88 billion
Apr 19 $ 0.0345
-7.16%
$ 17.24 million $ 8.73 billion
Apr 12 $ 0.0371
-3.88%
$ 18.55 million $ 9.75 billion
Apr 5 $ 0.0386
+2.49%
$ 19.3 million $ 8.93 billion
Mar 29 $ 0.0376
+1.97%
$ 18.82 million $ 4.86 billion
Mar 22 $ 0.0369
-3.20%
$ 18.45 million $ 1.45 billion
Mar 15 $ 0.0381
-10.16%
$ 19.07 million $ 169.26 million
Mar 8 $ 0.0423
+9.31%
$ 21.17 million $ 2.62 million
Mar 1 $ 0.0385
+8.97%
$ 19.24 million $ 2.41 million
Feb 22 $ 0.0353
-15.66%
$ 17.65 million $ 3.31 million
Feb 15 $ 0.0418
+0.98%
$ 20.92 million $ 4.79 million
Feb 8 $ 0.0415
+1.11%
$ 20.73 million $ 4.58 million
Feb 1 $ 0.041
+3.31%
$ 20.5 million $ 4.86 million
Jan 25 $ 0.0403
-4.76%
$ 20.13 million $ 4.64 million
Jan 18 $ 0.0421
-7.38%
$ 21.04 million $ 25.38 million
Jan 11 $ 0.0455
-1.66%
$ 22.73 million $ 55.81 million
Jan 4 $ 0.0461
-4.90%
$ 23.04 million $ 52.66 million
Dec 28 $ 0.0485
-9.27%
$ 24.25 million $ 61.37 million
Dec 21 $ 0.0531
-3.23%
$ 26.57 million $ 43.15 million
Dec 14 $ 0.055
-6.27%
$ 27.52 million $ 9.06 million
Dec 7 $ 0.0597
+18.81%
$ -- $ 9.67 million
Nov 30 $ 0.0501
-0.23%
$ -- $ 10.64 million
Nov 23 $ 0.0502
-3.60%
$ 25.09 million $ 16.24 million
Nov 16 $ 0.0521
+1.46%
$ 26.03 million $ 17.5 million
Nov 9 $ 0.0513
-6.13%
$ 25.66 million $ 9.77 million
Nov 2 $ 0.0547
+5.25%
$ 27.36 million $ 10.97 million