ZClassic Historical Data

ZCL Page 43
Download
Date Close Price change Market cap Trading volume
Jan 5, 2020 $ 0.201
+5.31%
$ 1.07 million $ 19,945
Jan 4, 2020 $ 0.191
-10.14%
$ 1.01 million $ 17,594
Jan 3, 2020 $ 0.213
+4.67%
$ 1.13 million $ 20,435
Jan 2, 2020 $ 0.203
-1.68%
$ 1.08 million $ 20,092
Jan 1, 2020 $ 0.207
+3.35%
$ 1.09 million $ 20,128
Dec 31, 2019 $ 0.2
+0.38%
$ 1.06 million $ 15,701
Dec 30, 2019 $ 0.2
+5.25%
$ 1.06 million $ 17,387
Dec 29, 2019 $ 0.19
+5.33%
$ 1 million $ 15,846
Dec 28, 2019 $ 0.18
-2.69%
$ 953,389 $ 15,516
Dec 27, 2019 $ 0.185
+4.35%
$ 979,676 $ 16,356
Dec 26, 2019 $ 0.177
-8.01%
$ 938,871 $ 13,681
Dec 25, 2019 $ 0.193
-10.95%
$ 1.02 million $ 15,645
Dec 24, 2019 $ 0.216
+12.55%
$ 1.14 million $ 16,654
Dec 23, 2019 $ 0.192
-12.69%
$ 1.02 million $ 16,731
Dec 22, 2019 $ 0.22
+3.11%
$ 1.16 million $ 19,113
Dec 21, 2019 $ 0.213
+15.62%
$ 1.13 million $ 16,514
Dec 20, 2019 $ 0.185
-8.23%
$ 977,261 $ 2,075
Dec 19, 2019 $ 0.201
+2.46%
$ 1.07 million $ 9,925
Dec 18, 2019 $ 0.196
+14.19%
$ 1.04 million $ 2,789
Dec 17, 2019 $ 0.172
-13.91%
$ 911,894 $ 5,199
Dec 16, 2019 $ 0.2
-3.10%
$ 1.06 million $ 3,613
Dec 15, 2019 $ 0.207
+0.17%
$ 1.09 million $ 3,193
Dec 14, 2019 $ 0.206
-0.08%
$ 1.09 million $ 4,942
Dec 13, 2019 $ 0.206
-2.38%
$ 1.09 million $ 2,566
Dec 12, 2019 $ 0.211
-6.41%
$ 1.12 million $ 3,874
Dec 11, 2019 $ 0.225
-10.44%
$ 1.19 million $ 3,150
Dec 10, 2019 $ 0.252
+26.90%
$ 1.33 million $ 79,378
Dec 9, 2019 $ 0.198
-9.79%
$ 1.05 million $ 35,076
Dec 8, 2019 $ 0.22
+2.52%
$ 1.16 million $ 20,277
Dec 7, 2019 $ 0.214
-12.54%
$ 1.13 million $ 22,643
Dec 6, 2019 $ 0.245
+2.93%
$ 1.3 million $ 25,837
Dec 5, 2019 $ 0.239
-7.45%
$ 1.27 million $ 20,574
Dec 4, 2019 $ 0.261
-2.33%
$ 1.38 million $ 21,619
Dec 3, 2019 $ 0.267
-2.23%
$ 1.41 million $ 27,067
Dec 2, 2019 $ 0.273
+3.29%
$ 1.45 million $ 26,483
Dec 1, 2019 $ 0.264
-5.77%
$ 1.4 million $ 25,625
Nov 30, 2019 $ 0.281
-7.36%
$ 1.49 million $ 32,283
Nov 29, 2019 $ 0.303
+2.72%
$ 1.6 million $ 32,372
Nov 28, 2019 $ 0.295
-9.92%
$ 1.56 million $ 30,288
Nov 27, 2019 $ 0.328
+5.16%
$ 1.74 million $ 33,824
Nov 26, 2019 $ 0.312
+1.98%
$ 1.65 million $ 28,345
Nov 25, 2019 $ 0.305
+2.97%
$ 1.62 million $ 28,119
Nov 24, 2019 $ 0.297
-12.74%
$ 1.57 million $ 29,004
Nov 23, 2019 $ 0.34
-4.09%
$ 1.8 million $ 35,730
Nov 22, 2019 $ 0.353
-1.05%
$ 1.87 million $ 64,508
Nov 21, 2019 $ 0.357
-3.66%
$ 1.89 million $ 33,639
Nov 20, 2019 $ 0.37
-11.21%
$ 1.96 million $ 39,827
Nov 19, 2019 $ 0.417
+4.85%
$ 2.21 million $ 83,070
Nov 18, 2019 $ 0.398
+11.40%
$ 2.1 million $ 82,313
Nov 17, 2019 $ 0.357
+24.32%
$ 1.89 million $ 68,366