ZTCoin Historical Data

ZT Page 22
Download
Date Close Price change Market cap Trading volume
Oct 9, 2019 $ 0.043
+4.44%
$ 21.49 million $ 6 million
Oct 8, 2019 $ 0.0411
-0.41%
$ 20.53 million $ 3.77 million
Oct 7, 2019 $ 0.0412
+3.15%
$ 20.61 million $ 5.82 million
Oct 6, 2019 $ 0.0401
+3.38%
$ 20.04 million $ 3.68 million
Oct 5, 2019 $ 0.0388
+4.08%
$ 19.38 million $ 1.9 million
Oct 4, 2019 $ 0.0374
-1.76%
$ 18.69 million $ 2.46 million
Oct 3, 2019 $ 0.0381
-3.32%
$ 19.03 million $ 3.85 million
Oct 2, 2019 $ 0.0394
-0.60%
$ 19.68 million $ 4.54 million
Oct 1, 2019 $ 0.0396
+0.55%
$ 19.8 million $ 5.26 million
Sep 30, 2019 $ 0.0394
+3.64%
$ 19.7 million $ 3.22 million
Sep 29, 2019 $ 0.038
-4.06%
$ 19 million $ 3.35 million
Sep 28, 2019 $ 0.0396
-1.07%
$ 19.81 million $ 5.68 million
Sep 27, 2019 $ 0.04
+4.15%
$ 20.02 million $ 3.66 million
Sep 26, 2019 $ 0.0384
+5.00%
$ 19.22 million $ 4.38 million
Sep 25, 2019 $ 0.0366
-0.41%
$ 18.28 million $ 2.59 million
Sep 24, 2019 $ 0.0363
-11.40%
$ 18.17 million $ 4.52 million
Sep 23, 2019 $ 0.041
-3.52%
$ 20.51 million $ 5.68 million
Sep 22, 2019 $ 0.0425
-1.43%
$ 21.25 million $ 4.62 million
Sep 21, 2019 $ 0.0431
+2.37%
$ 21.56 million $ 3.63 million
Sep 20, 2019 $ 0.0421
+2.34%
$ 21.06 million $ 4.07 million
Sep 19, 2019 $ 0.0412
-1.26%
$ 20.58 million $ 3.72 million
Sep 18, 2019 $ 0.0417
+0.30%
$ 20.83 million $ 2.6 million
Sep 17, 2019 $ 0.0415
+2.56%
$ 20.77 million $ 4.26 million
Sep 16, 2019 $ 0.0405
-2.92%
$ 20.26 million $ 3.29 million
Sep 15, 2019 $ 0.0417
-3.27%
$ 20.87 million $ 5.06 million
Sep 14, 2019 $ 0.0432
+4.09%
$ 21.58 million $ 3.7 million
Sep 13, 2019 $ 0.0415
+2.15%
$ 20.73 million $ 3.14 million
Sep 12, 2019 $ 0.0406
-2.92%
$ 20.3 million $ 5.34 million
Sep 11, 2019 $ 0.0417
+2.35%
$ 20.86 million $ 4.28 million
Sep 10, 2019 $ 0.0408
+4.06%
$ 20.41 million $ 2.15 million
Sep 9, 2019 $ 0.0392
-5.07%
$ 19.58 million $ 3.2 million
Sep 8, 2019 $ 0.0413
-1.91%
$ 20.63 million $ 5.7 million
Sep 7, 2019 $ 0.042
+0.30%
$ 21.02 million $ 4.21 million
Sep 6, 2019 $ 0.042
-1.89%
$ 20.98 million $ 3.43 million
Sep 5, 2019 $ 0.0428
+2.82%
$ 21.38 million $ 3.59 million
Sep 4, 2019 $ 0.0415
-5.73%
$ 20.74 million $ 4.72 million
Sep 3, 2019 $ 0.044
+0.82%
$ 22 million $ 3.75 million
Sep 2, 2019 $ 0.0436
-0.36%
$ 21.82 million $ 3.87 million
Sep 1, 2019 $ 0.0439
-1.12%
$ 21.96 million $ 2.63 million
Aug 31, 2019 $ 0.0444
+4.69%
$ 22.21 million $ 2.51 million
Aug 30, 2019 $ 0.0424
-0.92%
$ 21.21 million $ 2.72 million
Aug 29, 2019 $ 0.0428
-6.02%
$ 21.41 million $ 3.22 million
Aug 28, 2019 $ 0.0456
+0.00%
$ 22.78 million $ 3.81 million
Aug 27, 2019 $ 0.0456
-3.55%
$ 22.78 million $ 6.74 million
Aug 26, 2019 $ 0.0471
+3.29%
$ 23.54 million $ 3.49 million
Aug 25, 2019 $ 0.0456
+1.46%
$ 22.79 million $ 3.33 million
Aug 24, 2019 $ 0.0449
+0.36%
$ 22.46 million $ 3.53 million
Aug 23, 2019 $ 0.0448
-3.45%
$ 22.38 million $ 6.18 million
Aug 22, 2019 $ 0.0464
+5.31%
$ 23.18 million $ 6.06 million
Aug 21, 2019 $ 0.0441
-0.70%
$ 22.04 million $ 3.67 million