ZTCoin Historical Data

ZT Page 23
Download
Date Close Price change Market cap Trading volume
Aug 20, 2019 $ 0.0444
+10.50%
$ 22.19 million $ 4.46 million
Aug 19, 2019 $ 0.04
-0.06%
$ 19.98 million $ 3.87 million
Aug 18, 2019 $ 0.04
+1.37%
$ 20 million $ 4.31 million
Aug 17, 2019 $ 0.0394
+5.05%
$ 19.71 million $ 2.75 million
Aug 16, 2019 $ 0.0374
-2.29%
$ 18.68 million $ 3.28 million
Aug 15, 2019 $ 0.0381
+2.01%
$ 19.03 million $ 2.63 million
Aug 14, 2019 $ 0.0372
-5.15%
$ 18.61 million $ 7.18 million
Aug 13, 2019 $ 0.0392
+3.57%
$ 19.62 million $ 2.95 million
Aug 12, 2019 $ 0.0379
+1.77%
$ 18.96 million $ 2.62 million
Aug 11, 2019 $ 0.0373
-4.89%
$ 18.63 million $ 2.25 million
Aug 10, 2019 $ 0.0392
+1.59%
$ 19.58 million $ 4.24 million
Aug 9, 2019 $ 0.0386
-7.90%
$ 19.32 million $ 6.72 million
Aug 8, 2019 $ 0.042
+8.31%
$ 21.01 million $ 6.27 million
Aug 7, 2019 $ 0.0388
+7.71%
$ 19.4 million $ 6.17 million
Aug 6, 2019 $ 0.036
+5.73%
$ 18.01 million $ 4.4 million
Aug 5, 2019 $ 0.0341
-2.62%
$ 17.03 million $ 6.22 million
Aug 4, 2019 $ 0.035
-2.57%
$ 17.48 million $ 5.98 million
Aug 3, 2019 $ 0.0359
+8.98%
$ 17.94 million $ 2.86 million
Aug 2, 2019 $ 0.0329
-1.77%
$ 16.46 million $ 2.91 million
Aug 1, 2019 $ 0.0335
-2.43%
$ 16.76 million $ 2.59 million
Jul 31, 2019 $ 0.0343
+7.24%
$ 17.17 million $ 2.5 million
Jul 30, 2019 $ 0.032
+4.75%
$ 16.02 million $ 1.89 million
Jul 29, 2019 $ 0.0306
-5.80%
$ 15.29 million $ 1.7 million
Jul 28, 2019 $ 0.0325
+15.50%
$ 16.23 million $ 2.38 million
Jul 27, 2019 $ 0.0281
-7.76%
$ 14.06 million $ 2.07 million
Jul 26, 2019 $ 0.0305
-8.29%
$ 15.24 million $ 6.75 million
Jul 25, 2019 $ 0.0332
+4.94%
$ 16.62 million $ 5.03 million
Jul 24, 2019 $ 0.0317
+20.33%
$ 15.83 million $ 5.16 million
Jul 23, 2019 $ 0.0263
+0.90%
$ 13.15 million $ 9.03 million
Jul 22, 2019 $ 0.0261
-1.81%
$ 13.04 million $ 2.6 million
Jul 21, 2019 $ 0.0266
-15.97%
$ 13.28 million $ 6.8 million
Jul 20, 2019 $ 0.0316
-6.22%
$ 15.8 million $ 5.13 million
Jul 19, 2019 $ 0.0337
-9.28%
$ 16.85 million $ 9.62 million
Jul 18, 2019 $ 0.0371
+2.83%
$ 18.57 million $ 7.48 million
Jul 17, 2019 $ 0.0361
-9.87%
$ 18.06 million $ 12.65 million
Jul 16, 2019 $ 0.0401
-5.87%
$ 20.04 million $ 12.55 million
Jul 15, 2019 $ 0.0426
-1.77%
$ 21.29 million $ 12.28 million
Jul 14, 2019 $ 0.0433
+1.41%
$ 21.67 million $ 8.54 million
Jul 13, 2019 $ 0.0427
+0.30%
$ 21.37 million $ 14.26 million
Jul 12, 2019 $ 0.0426
+0.16%
$ 21.31 million $ 8.51 million
Jul 11, 2019 $ 0.0425
-2.38%
$ 21.27 million $ 8.88 million
Jul 10, 2019 $ 0.0436
-2.52%
$ 21.79 million $ 7.41 million
Jul 9, 2019 $ 0.0447
+7.30%
$ 22.35 million $ 9.5 million
Jul 8, 2019 $ 0.0417
-3.18%
$ 20.83 million $ 5.37 million
Jul 7, 2019 $ 0.043
-1.60%
$ 21.52 million $ 19.74 million
Jul 6, 2019 $ 0.0437
-3.30%
$ 21.87 million $ 7.12 million
Jul 5, 2019 $ 0.0452
-2.03%
$ 22.62 million $ 6.77 million
Jul 4, 2019 $ 0.0462
-4.10%
$ 23.08 million $ 8.43 million
Jul 3, 2019 $ 0.0481
-3.96%
$ 24.07 million $ 11.97 million
Jul 2, 2019 $ 0.0501
+3.05%
$ 25.07 million $ 9.68 million