ZTCoin Historical Data

ZT Page 21
Download
Date Close Price change Market cap Trading volume
Nov 28, 2019 $ 0.0357
+3.25%
$ 17.86 million $ 2.19 million
Nov 27, 2019 $ 0.0347
-1.97%
$ 17.33 million $ 1.5 million
Nov 26, 2019 $ 0.0354
+10.17%
$ 17.68 million $ 2.21 million
Nov 25, 2019 $ 0.032
-2.31%
$ 16 million $ 3.6 million
Nov 24, 2019 $ 0.0328
-3.74%
$ 16.38 million $ 2.99 million
Nov 23, 2019 $ 0.034
+4.04%
$ 17.02 million $ 2.81 million
Nov 22, 2019 $ 0.0326
-9.48%
$ 16.29 million $ 3.38 million
Nov 21, 2019 $ 0.036
+0.38%
$ 18 million $ 2.96 million
Nov 20, 2019 $ 0.0359
+1.72%
$ 17.93 million $ 2.8 million
Nov 19, 2019 $ 0.0353
-0.64%
$ 17.63 million $ 3.26 million
Nov 18, 2019 $ 0.0355
-2.35%
$ 17.74 million $ 3.17 million
Nov 17, 2019 $ 0.0363
+2.22%
$ 18.16 million $ 2.12 million
Nov 16, 2019 $ 0.0356
+0.37%
$ 17.8 million $ 3.28 million
Nov 15, 2019 $ 0.0355
-6.66%
$ 17.73 million $ 3.47 million
Nov 14, 2019 $ 0.038
-2.22%
$ 19 million $ 3.83 million
Nov 13, 2019 $ 0.0389
-4.30%
$ 19.43 million $ 2.28 million
Nov 12, 2019 $ 0.0406
+0.82%
$ 20.3 million $ 3.57 million
Nov 11, 2019 $ 0.0403
+1.14%
$ 20.14 million $ 3.49 million
Nov 10, 2019 $ 0.0399
-1.35%
$ 19.94 million $ 3.77 million
Nov 9, 2019 $ 0.0404
-0.89%
$ 20.21 million $ 3.26 million
Nov 8, 2019 $ 0.0408
-0.33%
$ 20.4 million $ 4.77 million
Nov 7, 2019 $ 0.0409
-0.15%
$ 20.47 million $ 5.65 million
Nov 6, 2019 $ 0.041
+0.13%
$ 20.5 million $ 5.48 million
Nov 5, 2019 $ 0.0409
-0.58%
$ 20.43 million $ 6.88 million
Nov 4, 2019 $ 0.0411
-0.66%
$ 20.55 million $ 5.26 million
Nov 3, 2019 $ 0.0414
+0.11%
$ 20.69 million $ 5.08 million
Nov 2, 2019 $ 0.0413
+0.35%
$ 20.67 million $ 5.55 million
Nov 1, 2019 $ 0.0412
+0.08%
$ 20.6 million $ 4.43 million
Oct 31, 2019 $ 0.0412
-2.35%
$ 20.58 million $ 4.24 million
Oct 30, 2019 $ 0.0421
-0.79%
$ 21.07 million $ 3.7 million
Oct 29, 2019 $ 0.0425
+2.72%
$ 21.24 million $ 4.36 million
Oct 28, 2019 $ 0.0414
+0.84%
$ 20.68 million $ 4.49 million
Oct 27, 2019 $ 0.041
-1.60%
$ 20.51 million $ 6.62 million
Oct 26, 2019 $ 0.0415
+0.66%
$ 20.75 million $ 7.87 million
Oct 25, 2019 $ 0.0412
-0.12%
$ 20.59 million $ 4.52 million
Oct 24, 2019 $ 0.0412
-1.29%
$ 20.62 million $ 4.32 million
Oct 23, 2019 $ 0.0418
+0.31%
$ 20.89 million $ 2.92 million
Oct 22, 2019 $ 0.0416
-1.17%
$ 20.82 million $ 2.76 million
Oct 21, 2019 $ 0.0421
+2.21%
$ 21.07 million $ 4.2 million
Oct 20, 2019 $ 0.0412
-0.95%
$ 20.62 million $ 5.71 million
Oct 19, 2019 $ 0.0416
-0.52%
$ 20.81 million $ 3.37 million
Oct 18, 2019 $ 0.0418
+1.87%
$ 20.91 million $ 3.93 million
Oct 17, 2019 $ 0.041
-0.71%
$ 20.52 million $ 4.94 million
Oct 16, 2019 $ 0.0413
-14.47%
$ 20.67 million $ 2.22 million
Oct 15, 2019 $ 0.0483
+19.53%
$ 24.16 million $ 4.11 million
Oct 14, 2019 $ 0.0404
-19.72%
$ 20.22 million $ 6.32 million
Oct 13, 2019 $ 0.0504
-14.64%
$ 25.18 million $ 5.21 million
Oct 12, 2019 $ 0.059
+29.25%
$ 29.5 million $ 5.08 million
Oct 11, 2019 $ 0.0457
-23.61%
$ 22.86 million $ 5.57 million
Oct 10, 2019 $ 0.0599
+38.82%
$ 29.93 million $ 3.44 million