ZTCoin Historical Data

ZT Page 24
Download
Date Close Price change Market cap Trading volume
Jul 1, 2019 $ 0.0486
-2.37%
$ 24.32 million $ 6.57 million
Jun 30, 2019 $ 0.0498
+3.48%
$ 24.92 million $ 5.49 million
Jun 29, 2019 $ 0.0481
-1.97%
$ 24.07 million $ 5.3 million
Jun 28, 2019 $ 0.0491
-1.99%
$ 24.56 million $ 9.03 million
Jun 27, 2019 $ 0.0501
+8.12%
$ 25.05 million $ 13.83 million
Jun 26, 2019 $ 0.0464
-8.34%
$ 23.18 million $ 24.31 million
Jun 25, 2019 $ 0.0506
-4.95%
$ 25.28 million $ 54.1 million
Jun 24, 2019 $ 0.0532
-1.08%
$ 26.6 million $ 11.29 million
Jun 23, 2019 $ 0.0538
-1.58%
$ 26.9 million $ 13.42 million
Jun 22, 2019 $ 0.0546
+0.72%
$ 27.32 million $ 12.14 million
Jun 21, 2019 $ 0.0543
-5.06%
$ 27.14 million $ 9.84 million
Jun 20, 2019 $ 0.0572
+2.12%
$ 28.59 million $ 10.43 million
Jun 19, 2019 $ 0.056
-2.57%
$ 27.99 million $ 13.86 million
Jun 18, 2019 $ 0.0575
-2.40%
$ 28.73 million $ 12.08 million
Jun 17, 2019 $ 0.0589
-1.18%
$ 29.44 million $ 18.15 million
Jun 16, 2019 $ 0.0596
-2.85%
$ 29.79 million $ 13.65 million
Jun 15, 2019 $ 0.0613
-0.61%
$ 30.67 million $ 13.11 million
Jun 14, 2019 $ 0.0617
+3.35%
$ 30.86 million $ 10.69 million
Jun 13, 2019 $ 0.0597
-1.43%
$ 29.86 million $ 10.78 million
Jun 12, 2019 $ 0.0606
+1.63%
$ 30.31 million $ 13.48 million
Jun 11, 2019 $ 0.0596
-33.59%
$ 29.82 million $ 13.52 million
Jun 10, 2019 $ 0.0898
+0.23%
$ 44.9 million $ 15.89 million
Jun 9, 2019 $ 0.0896
+45.97%
$ 44.8 million $ 20.97 million
Jun 8, 2019 $ 0.0614
-0.82%
$ 30.69 million $ 13.78 million
Jun 7, 2019 $ 0.0619
-3.77%
$ 30.93 million $ 15.82 million
Jun 6, 2019 $ 0.0643
+6.26%
$ 32.14 million $ 8.88 million
Jun 5, 2019 $ 0.0605
+1.26%
$ 30.24 million $ 8.47 million
Jun 4, 2019 $ 0.0598
-4.76%
$ 29.88 million $ 62,309
Jun 3, 2019 $ 0.0627
-5.43%
$ 31.35 million $ 13.14 million
Jun 2, 2019 $ 0.0663
-3.22%
$ 33.15 million $ 15.93 million
Jun 1, 2019 $ 0.0685
-0.38%
$ 34.25 million $ 14.68 million
May 31, 2019 $ 0.0688
-10.20%
$ 34.39 million $ 13.51 million
May 30, 2019 $ 0.0766
+0.94%
$ 38.29 million $ 14.21 million
May 29, 2019 $ 0.0759
-6.52%
$ 37.94 million $ 4.87 million
May 28, 2019 $ 0.0812
+10.03%
$ 40.58 million $ 7.79 million
May 27, 2019 $ 0.0737
-0.58%
$ 36.85 million $ 8.87 million
May 26, 2019 $ 0.0741
+9.60%
$ 37.07 million $ 5.7 million
May 25, 2019 $ 0.0676
+5.06%
$ 33.82 million $ 5.51 million
May 24, 2019 $ 0.0644
-15.85%
$ 32.2 million $ 4.68 million
May 23, 2019 $ 0.0765
-10.72%
$ 38.27 million $ 5.96 million
May 22, 2019 $ 0.0857
+86.78%
$ 42.85 million $ 19.73 million
May 21, 2019 $ 0.0459
+0.70%
$ 22.93 million $ 25.66 million
May 20, 2019 $ 0.0455
+1.11%
$ 22.77 million $ 20.5 million
May 19, 2019 $ 0.045
+1.15%
$ 22.51 million $ 13.76 million
May 18, 2019 $ 0.0445
-3.20%
$ 22.25 million $ 17.57 million
May 17, 2019 $ 0.046
-4.48%
$ 22.99 million $ 24.95 million
May 16, 2019 $ 0.0481
-13.25%
$ 24.06 million $ 18 million
May 15, 2019 $ 0.0554
-3.00%
$ 27.7 million $ 154.39 million
May 14, 2019 $ 0.0571
+3.64%
$ 28.55 million $ 26.03 million
May 13, 2019 $ 0.0551
-0.43%
$ 27.54 million $ 30.28 million