ZTCoin Historical Data

ZT Page 3
Download
Date Close Price change Market cap Trading volume
Oct 26 $ 0.052
-4.66%
$ 25.98 million $ 12.53 million
Oct 19 $ 0.0545
+1.29%
$ 27.25 million $ 16.7 million
Oct 12 $ 0.0538
+6.06%
$ 26.9 million $ 12.23 million
Oct 5 $ 0.0507
+3.95%
$ 25.37 million $ 18.98 million
Sep 28 $ 0.0488
+1.38%
$ 24.41 million $ 11.4 million
Sep 21 $ 0.0482
+0.79%
$ 24.08 million $ 16.17 million
Sep 14 $ 0.0478
+1.95%
$ 23.89 million $ 17.53 million
Sep 7 $ 0.0468
+5.02%
$ 23.42 million $ 6.69 million
Aug 31 $ 0.0446
-4.96%
$ 22.31 million $ 14.4 million
Aug 24 $ 0.0469
-1.07%
$ 23.46 million $ 8.23 million
Aug 17 $ 0.0474
-5.93%
$ 23.72 million $ 8.13 million
Aug 10 $ 0.0504
-7.19%
$ 25.21 million $ 10.15 million
Aug 3 $ 0.0544
+4.68%
$ 27.18 million $ 16.66 million
Jul 27 $ 0.0519
+4.25%
$ 25.95 million $ 14.96 million
Jul 20 $ 0.0498
+8.07%
$ 24.89 million $ 10.53 million
Jul 13 $ 0.0461
-1.05%
$ 23.04 million $ 11.64 million
Jul 6 $ 0.0465
+5.19%
$ 23.27 million $ 15.09 million
Jun 29 $ 0.0442
+3.94%
$ 22.12 million $ 6.74 million
Jun 22 $ 0.0425
-0.79%
$ 21.26 million $ 7.27 million
Jun 15 $ 0.0429
-5.51%
$ 21.43 million $ 9.28 million
Jun 8 $ 0.0454
-18.26%
$ 22.68 million $ 14.4 million
Jun 1 $ 0.0555
+1.00%
$ 27.75 million $ 20.32 million
May 25 $ 0.0549
+6.24%
$ -- $ 27.08 million
May 18 $ 0.0517
-5.51%
$ -- $ 22.88 million
May 11 $ 0.0547
+7.78%
$ -- $ 18.25 million
May 4 $ 0.0508
-9.84%
$ -- $ 16.64 million
Apr 27 $ 0.0563
+5.58%
$ -- $ 19.37 million
Apr 20 $ 0.0534
+2.63%
$ -- $ 9.38 million
Apr 13 $ 0.052
-4.78%
$ -- $ 17.67 million
Apr 6 $ 0.0546
-2.14%
$ -- $ 25.79 million
Mar 30 $ 0.0558
-0.64%
$ -- $ 17.1 million
Mar 23 $ 0.0562
+1.07%
$ -- $ 12.53 million
Mar 16 $ 0.0556
+19.93%
$ -- $ 11.02 million
Mar 9 $ 0.0464
-10.05%
$ -- $ 16.06 million
Mar 2 $ 0.0516
+6.18%
$ -- $ 20.68 million
Feb 24 $ 0.0486
-0.98%
$ -- $ 21.08 million
Feb 17 $ 0.049
+2.79%
$ -- $ 17.49 million
Feb 10 $ 0.0477
+15.17%
$ -- $ 34.29 million
Feb 3 $ 0.0414
-1.22%
$ -- $ 33.97 million
Jan 27 $ 0.0419
-2.10%
$ -- $ 29.6 million
Jan 20 $ 0.0428
-4.49%
$ -- $ 21.46 million
Jan 13 $ 0.0448
-7.98%
$ -- $ 26.69 million
Jan 6 $ 0.0487
+17.01%
$ -- $ 28.88 million
Dec 30 $ 0.0416
+4.67%
$ -- $ 23.81 million
Dec 23 $ 0.0398
+1.89%
$ -- $ 25.82 million
Dec 16 $ 0.039
+6.24%
$ -- $ 22.53 million
Dec 9 $ 0.0367
-5.19%
$ -- $ 10.69 million
Dec 2 $ 0.0387
+8.29%
$ -- $ 14.6 million
Nov 25 $ 0.0358
+9.21%
$ -- $ 14.03 million
Nov 18 $ 0.0328
-9.83%
$ -- $ 21.37 million