ZTCoin Historical Data

ZT Page 25
Download
Date Close Price change Market cap Trading volume
May 12, 2019 $ 0.0553
+2.68%
$ 27.67 million $ 27.11 million
May 11, 2019 $ 0.0539
+3.77%
$ 26.93 million $ 16.46 million
May 10, 2019 $ 0.0519
+14.64%
$ 25.95 million $ 9.98 million
May 9, 2019 $ 0.0453
+1.12%
$ 22.64 million $ 7.31 million
May 8, 2019 $ 0.0448
-2.09%
$ 22.39 million $ 8.81 million
May 7, 2019 $ 0.0457
+0.62%
$ 22.86 million $ 12.28 million
May 6, 2019 $ 0.0454
+1.14%
$ 22.72 million $ 9.89 million
May 5, 2019 $ 0.0449
+1.77%
$ 22.46 million $ 12.11 million
May 4, 2019 $ 0.0441
+2.30%
$ 22.07 million $ 31.34 million
May 3, 2019 $ 0.0431
-6.25%
$ 21.57 million $ 13.91 million
May 2, 2019 $ 0.046
+2.52%
$ 23.01 million $ 5.55 million
May 1, 2019 $ 0.0449
+8.09%
$ 22.44 million $ 7.2 million
Apr 30, 2019 $ 0.0415
+2.55%
$ 20.76 million $ 6.76 million
Apr 29, 2019 $ 0.0405
-3.09%
$ 20.25 million $ 6.07 million
Apr 28, 2019 $ 0.0417
-3.35%
$ 20.84 million $ 4.59 million
Apr 27, 2019 $ 0.0431
+4.30%
$ 21.57 million $ 8.16 million
Apr 26, 2019 $ 0.0414
-1.05%
$ 20.69 million $ 10.87 million
Apr 25, 2019 $ 0.0418
-11.04%
$ 20.91 million $ 13.29 million
Apr 24, 2019 $ 0.047
-10.75%
$ 23.52 million $ 14.08 million
Apr 23, 2019 $ 0.0527
-0.35%
$ 26.35 million $ 12.94 million
Apr 22, 2019 $ 0.0529
-2.00%
$ 26.44 million $ 8.07 million
Apr 21, 2019 $ 0.054
-1.26%
$ 26.98 million $ 8.14 million
Apr 20, 2019 $ 0.0547
+2.33%
$ 27.33 million $ 9.98 million
Apr 19, 2019 $ 0.0534
-5.71%
$ 26.7 million $ 14.82 million
Apr 18, 2019 $ 0.0566
-3.08%
$ 28.32 million $ 16.87 million
Apr 17, 2019 $ 0.0584
+3.20%
$ 29.22 million $ 16.89 million
Apr 16, 2019 $ 0.0566
+0.61%
$ 28.31 million $ 17.43 million
Apr 15, 2019 $ 0.0563
-13.50%
$ 28.14 million $ 15.07 million
Apr 14, 2019 $ 0.0651
+6.88%
$ 32.53 million $ 9.54 million
Apr 13, 2019 $ 0.0609
+2.24%
$ 30.44 million $ 13.09 million
Apr 12, 2019 $ 0.0595
-2.40%
$ 29.77 million $ 22.34 million
Apr 11, 2019 $ 0.061
-2.74%
$ 30.51 million $ 24.08 million
Apr 10, 2019 $ 0.0627
+10.03%
$ 31.37 million $ 19.44 million
Apr 9, 2019 $ 0.057
-16.29%
$ 28.5 million $ 23.83 million
Apr 8, 2019 $ 0.0681
+14.71%
$ 34.05 million $ 16.81 million
Apr 7, 2019 $ 0.0594
-0.60%
$ 29.68 million $ 3.81 million
Apr 6, 2019 $ 0.0597
-2.08%
$ 29.86 million $ 14.91 million
Apr 5, 2019 $ 0.061
+1.09%
$ 30.5 million $ 16.95 million
Apr 4, 2019 $ 0.0603
+7.72%
$ 30.17 million $ 23.3 million
Apr 3, 2019 $ 0.056
+7.29%
$ 28.02 million $ 34.91 million
Apr 2, 2019 $ 0.0522
+0.75%
$ 26.12 million $ 21 million
Apr 1, 2019 $ 0.0518
+5.13%
$ 25.92 million $ 6.16 million
Mar 31, 2019 $ 0.0493
-0.94%
$ 24.66 million $ 4.7 million
Mar 30, 2019 $ 0.0498
-0.82%
$ 24.89 million $ 6.81 million
Mar 29, 2019 $ 0.0503
-1.13%
$ 25.17 million $ 9.03 million
Mar 28, 2019 $ 0.0509
-1.63%
$ 25.46 million $ 11.64 million
Mar 27, 2019 $ 0.0518
-12.26%
$ 25.88 million $ 17.11 million
Mar 26, 2019 $ 0.059
+20.95%
$ 29.49 million $ 15.69 million
Mar 25, 2019 $ 0.0487
-62.71%
$ 24.36 million $ 15.24 million
Mar 24, 2019 $ 0.131
+141.04%
$ 65.34 million $ 9.61 million