ZTCoin Historical Data

ZT Page 20
Download
Date Close Price change Market cap Trading volume
Jan 17, 2020 $ 0.0412
-3.09%
$ 20.6 million $ 5.03 million
Jan 16, 2020 $ 0.0425
-0.20%
$ 21.25 million $ 2.94 million
Jan 15, 2020 $ 0.0426
+0.66%
$ 21.29 million $ 3.86 million
Jan 14, 2020 $ 0.0423
+0.18%
$ 21.16 million $ 4.03 million
Jan 13, 2020 $ 0.0422
-13.26%
$ 21.11 million $ 2.46 million
Jan 12, 2020 $ 0.0487
-7.74%
$ 24.36 million $ 3.4 million
Jan 11, 2020 $ 0.0528
+12.05%
$ 26.4 million $ 3.92 million
Jan 10, 2020 $ 0.0471
+10.38%
$ 23.57 million $ 3.14 million
Jan 9, 2020 $ 0.0427
+6.17%
$ 21.34 million $ 3.44 million
Jan 8, 2020 $ 0.0402
+1.62%
$ 20.1 million $ 6.36 million
Jan 7, 2020 $ 0.0396
-0.97%
$ 19.78 million $ 5.36 million
Jan 6, 2020 $ 0.0399
-4.07%
$ 19.97 million $ 3.26 million
Jan 5, 2020 $ 0.0416
+4.49%
$ 20.81 million $ 1.51 million
Jan 4, 2020 $ 0.0398
-0.68%
$ 19.92 million $ 3.76 million
Jan 3, 2020 $ 0.0401
+0.19%
$ 20.06 million $ 5.5 million
Jan 2, 2020 $ 0.0401
-1.85%
$ 20.03 million $ 4.4 million
Jan 1, 2020 $ 0.0408
+1.42%
$ 20.4 million $ 3.88 million
Dec 31, 2019 $ 0.0402
+1.32%
$ 20.11 million $ 2.71 million
Dec 30, 2019 $ 0.0397
-0.15%
$ 19.85 million $ 2.06 million
Dec 29, 2019 $ 0.0398
-0.95%
$ 19.88 million $ 4.31 million
Dec 28, 2019 $ 0.0406
+0.48%
$ 20.31 million $ 3.55 million
Dec 27, 2019 $ 0.0404
+1.61%
$ 20.22 million $ 2.39 million
Dec 26, 2019 $ 0.0398
-0.99%
$ 19.9 million $ 3.68 million
Dec 25, 2019 $ 0.0401
+2.27%
$ 20.07 million $ 3.66 million
Dec 24, 2019 $ 0.0393
-0.38%
$ 19.63 million $ 5.46 million
Dec 23, 2019 $ 0.0394
+0.98%
$ 19.71 million $ 2.78 million
Dec 22, 2019 $ 0.039
-0.52%
$ 19.51 million $ 4.36 million
Dec 21, 2019 $ 0.0392
-0.08%
$ 19.62 million $ 3.56 million
Dec 20, 2019 $ 0.0393
+1.48%
$ 19.63 million $ 4.71 million
Dec 19, 2019 $ 0.0387
+2.52%
$ 19.35 million $ 3.81 million
Dec 18, 2019 $ 0.0378
-1.05%
$ 18.88 million $ 2.18 million
Dec 17, 2019 $ 0.0382
+1.50%
$ 19.11 million $ 2.09 million
Dec 16, 2019 $ 0.0376
+2.51%
$ 18.82 million $ 1.81 million
Dec 15, 2019 $ 0.0367
-1.19%
$ 18.36 million $ 1.1 million
Dec 14, 2019 $ 0.0372
+2.23%
$ 18.59 million $ 1.03 million
Dec 13, 2019 $ 0.0364
+0.82%
$ 18.18 million $ 1.16 million
Dec 12, 2019 $ 0.0361
-5.05%
$ 18.03 million $ 1.35 million
Dec 11, 2019 $ 0.0379
-1.32%
$ 18.95 million $ 1.37 million
Dec 10, 2019 $ 0.0384
-1.57%
$ 19.21 million $ 2.29 million
Dec 9, 2019 $ 0.039
+0.72%
$ 19.51 million $ 2.39 million
Dec 8, 2019 $ 0.0387
+1.75%
$ 19.37 million $ 2.04 million
Dec 7, 2019 $ 0.0381
+0.04%
$ 19.03 million $ 2.67 million
Dec 6, 2019 $ 0.0381
-0.94%
$ 19.03 million $ 2.35 million
Dec 5, 2019 $ 0.0385
+3.42%
$ 19.26 million $ 2.63 million
Dec 4, 2019 $ 0.0375
-0.08%
$ 18.77 million $ 1.77 million
Dec 3, 2019 $ 0.0376
+6.36%
$ 18.79 million $ 1.72 million
Dec 2, 2019 $ 0.0353
-1.24%
$ 17.66 million $ 1.41 million
Dec 1, 2019 $ 0.0358
-5.99%
$ 17.89 million $ 1.27 million
Nov 30, 2019 $ 0.0381
+1.08%
$ 19.03 million $ 1.53 million
Nov 29, 2019 $ 0.0377
+5.50%
$ 18.84 million $ 1.72 million