ZTCoin Historical Data

ZT
Download
Date Close Price change Market cap Trading volume
May 15 $ 0.0081
-0.13%
$ -- $ 1
Mar 20 $ 0.00815
+0.41%
$ -- $ 0
Mar 13 $ 0.00816
+0.48%
$ 4.05 million $ 0
Feb 27 $ 0.00813
+0.28%
$ -- $ 12
Feb 20 $ 0.00811
-0.02%
$ -- $ 6,604
Aug 22 $ 0.00811
+0.07%
$ 4.05 million $ 119
Aug 15 $ 0.0081
+3.93%
$ 4.05 million $ 1.02 million
Aug 8 $ 0.0081
-18.99%
$ 4.05 million $ 1.46 million
Aug 1 $ 0.0101
-1.64%
$ 5.05 million $ 3.97 million
Jul 25 $ 0.0102
+3.76%
$ 5.08 million $ 1.35 million
Jul 18 $ 0.0097
+10.23%
$ 4.85 million $ 1.6 million
Jul 11 $ 0.0089
-3.01%
$ 4.45 million $ 1.26 million
Jul 4 $ 0.0092
+10.84%
$ 4.6 million $ 1.01 million
Jun 27 $ 0.0082
-8.78%
$ 4.1 million $ 825,489
Jun 20 $ 0.00889
+11.20%
$ 4.45 million $ 947,844
Jun 13 $ 0.0079
-10.28%
$ 3.95 million $ 735,025
Jun 6 $ 0.0088
-16.16%
$ 4.4 million $ 6,291
May 30 $ 0.0106
+2.97%
$ 5.3 million $ 261,983
May 23 $ 0.0104
-1.96%
$ 5.19 million $ 663,352
May 16 $ 0.0107
-2.73%
$ 5.35 million $ 636,164
May 9 $ 0.0112
-11.37%
$ 5.59 million $ 624,736
May 2 $ 0.0125
-14.21%
$ 6.26 million $ 654,388
Apr 25 $ 0.0147
-3.32%
$ 7.35 million $ 844,193
Apr 18 $ 0.0151
-1.93%
$ 7.55 million $ 1 million
Apr 11 $ 0.0152
-8.42%
$ 7.6 million $ 855,860
Apr 4 $ 0.0165
-17.91%
$ 8.25 million $ 1.9 million
Mar 28 $ 0.0201
+0.00%
$ 10.05 million $ 4.44 million
Mar 21 $ 0.0201
+11.04%
$ 10.05 million $ 2 million
Mar 14 $ 0.0182
+10.29%
$ 9.1 million $ 902,377
Mar 7 $ 0.0164
-1.79%
$ 8.2 million $ 845,404
Feb 28 $ 0.0167
+1.83%
$ 8.35 million $ 1.24 million
Feb 21 $ 0.0165
-0.63%
$ 8.25 million $ 861,587
Feb 14 $ 0.0166
-10.26%
$ 8.3 million $ 1.34 million
Feb 7 $ 0.0185
+0.53%
$ 9.25 million $ 1.54 million
Jan 31 $ 0.0184
+12.20%
$ 9.2 million $ 2.66 million
Jan 24 $ 0.0164
+8.61%
$ 8.2 million $ 1.09 million
Jan 17 $ 0.0151
-13.71%
$ 7.55 million $ 1.18 million
Jan 10 $ 0.0175
+4.17%
$ 8.75 million $ 681,157
Jan 3 $ 0.0168
-14.29%
$ 8.4 million $ 890,874
Dec 27 $ 0.0197
-7.51%
$ 9.85 million $ 1.14 million
Dec 20 $ 0.0213
+9.79%
$ 10.65 million $ 817,166
Dec 13 $ 0.0194
-7.62%
$ 9.7 million $ 1.08 million
Dec 6 $ 0.0211
+2.43%
$ 10.55 million $ 1.39 million
Nov 29 $ 0.0206
-17.27%
$ 10.3 million $ 2.25 million
Nov 22 $ 0.0247
-5.73%
$ 12.35 million $ 1.42 million
Nov 15 $ 0.0261
-12.42%
$ 13.05 million $ 1.39 million
Nov 8 $ 0.0293
-7.57%
$ 14.65 million $ 1.4 million
Nov 1 $ 0.0315
+2.61%
$ 15.75 million $ 2.83 million
Oct 25 $ 0.0308
+0.65%
$ 15.4 million $ 2.24 million
Oct 18 $ 0.0305
+0.99%
$ 15.25 million $ 1.34 million
Download