ZTCoin Historical Data

ZT Page 4
Download
Date Close Price change Market cap Trading volume
Apr 5, 2022 $ 0.02
-0.15%
$ 10 million $ 598,151
Apr 4, 2022 $ 0.02
-0.72%
$ 9.98 million $ 2,294
Apr 3, 2022 $ 0.0201
-0.01%
$ 10.05 million $ 528,926
Apr 2, 2022 $ 0.0201
+0.50%
$ 10.05 million $ 737,068
Apr 1, 2022 $ 0.02
+0.50%
$ 10 million $ 1.19 million
Mar 31, 2022 $ 0.0199
-1.49%
$ 9.95 million $ 736,833
Mar 30, 2022 $ 0.0202
+0.50%
$ 10.1 million $ 613,797
Mar 29, 2022 $ 0.0201
-0.98%
$ 10.05 million $ 441,317
Mar 28, 2022 $ 0.0203
+0.99%
$ 10.15 million $ 192,983
Mar 27, 2022 $ 0.0201
+2.03%
$ 10.05 million $ 359,555
Mar 26, 2022 $ 0.0197
+0.51%
$ 9.85 million $ 569,104
Mar 25, 2022 $ 0.0196
+1.03%
$ 9.8 million $ 419,196
Mar 24, 2022 $ 0.0195
+3.19%
$ 9.75 million $ 247,273
Mar 23, 2022 $ 0.019
+1.58%
$ 9.5 million $ 131,828
Mar 22, 2022 $ 0.0188
+5.02%
$ 9.4 million $ 163,013
Mar 21, 2022 $ 0.018
-0.56%
$ 9 million $ 114,054
Mar 20, 2022 $ 0.0182
-2.14%
$ 9.1 million $ 139,128
Mar 19, 2022 $ 0.0186
+6.79%
$ 9.3 million $ 124,248
Mar 18, 2022 $ 0.0183
+2.24%
$ 9.15 million $ 127,520
Mar 17, 2022 $ 0.018
-0.56%
$ 9 million $ 163,056
Mar 16, 2022 $ 0.0182
+6.44%
$ 9.1 million $ 141,267
Mar 15, 2022 $ 0.0171
-0.58%
$ 8.55 million $ 95,675
Mar 14, 2022 $ 0.0172
+4.25%
$ 8.6 million $ 111,483
Mar 13, 2022 $ 0.0164
-2.95%
$ 8.2 million $ 91,959
Mar 12, 2022 $ 0.0168
-0.02%
$ 8.4 million $ 111,968
Mar 11, 2022 $ 0.0169
-1.14%
$ 8.45 million $ 124,582
Mar 10, 2022 $ 0.0172
-7.06%
$ 8.6 million $ 144,391
Mar 9, 2022 $ 0.0184
+9.52%
$ 9.2 million $ 119,364
Mar 8, 2022 $ 0.0168
+1.87%
$ 8.4 million $ 132,741
Mar 7, 2022 $ 0.0164
-1.81%
$ 8.2 million $ 120,400
Mar 6, 2022 $ 0.0167
-2.90%
$ 8.35 million $ 146,409
Mar 5, 2022 $ 0.0172
+1.16%
$ 8.6 million $ 116,429
Mar 4, 2022 $ 0.0171
-8.57%
$ 8.55 million $ 104,146
Mar 3, 2022 $ 0.0188
-3.59%
$ 9.4 million $ 194,400
Mar 2, 2022 $ 0.0193
-1.53%
$ 9.65 million $ 304,327
Mar 1, 2022 $ 0.0196
+3.12%
$ 9.8 million $ 242,885
Feb 28, 2022 $ 0.0191
+16.47%
$ 9.55 million $ 136,387
Feb 27, 2022 $ 0.0165
-3.52%
$ 8.25 million $ 106,929
Feb 26, 2022 $ 0.017
+0.00%
$ 8.5 million $ 130,065
Feb 25, 2022 $ 0.0171
+3.01%
$ 8.55 million $ 140,161
Feb 24, 2022 $ 0.0167
+3.72%
$ 8.35 million $ 112,331
Feb 23, 2022 $ 0.0161
-2.43%
$ 8.05 million $ 120,021
Feb 22, 2022 $ 0.0161
+1.27%
$ 8.05 million $ 138,859
Feb 21, 2022 $ 0.016
-3.63%
$ 8 million $ 113,221
Feb 20, 2022 $ 0.0166
-6.19%
$ 8.3 million $ 95,317
Feb 19, 2022 $ 0.0177
+0.57%
$ 8.85 million $ 128,011
Feb 18, 2022 $ 0.0175
-1.13%
$ 8.75 million $ 114,428
Feb 17, 2022 $ 0.0178
-8.25%
$ 8.9 million $ 182,858
Feb 16, 2022 $ 0.0194
-1.03%
$ 9.7 million $ 326,125
Feb 15, 2022 $ 0.0196
+4.81%
$ 9.8 million $ 300,624