ZClassic Historical Data

ZCL Page 44
Download
Date Close Price change Market cap Trading volume
Nov 16, 2019 $0.288
-6.24%
$1.52 million $38,000
Nov 15, 2019 $0.307
+6.12%
$1.62 million $63,471
Nov 14, 2019 $0.289
+16.24%
$1.53 million $72,974
Nov 13, 2019 $0.249
+1.94%
$1.32 million $83,881
Nov 12, 2019 $0.244
-4.36%
$1.29 million $32,619
Nov 11, 2019 $0.255
-0.12%
$1.35 million $63,471
Nov 10, 2019 $0.256
+35.73%
$1.35 million $47,860
Nov 9, 2019 $0.188
+1.95%
$996,941 $20,164
Nov 8, 2019 $0.185
-4.48%
$977,983 $27,467
Nov 7, 2019 $0.193
-3.67%
$1.02 million $26,736
Nov 6, 2019 $0.201
-7.35%
$1.06 million $25,383
Nov 5, 2019 $0.216
-2.72%
$1.15 million $25,751
Nov 4, 2019 $0.222
+1.90%
$1.18 million $24,144
Nov 3, 2019 $0.218
-0.53%
$1.15 million $25,780
Nov 2, 2019 $0.219
-7.61%
$1.16 million $26,319
Nov 1, 2019 $0.237
+0.44%
$1.26 million $28,579
Oct 31, 2019 $0.237
-0.22%
$1.25 million $29,513
Oct 30, 2019 $0.237
-0.48%
$1.26 million $27,428
Oct 29, 2019 $0.238
+9.38%
$1.26 million $23,641
Oct 28, 2019 $0.218
-11.14%
$1.15 million $24,229
Oct 27, 2019 $0.245
+1.11%
$1.3 million $23,393
Oct 26, 2019 $0.241
+3.49%
$1.28 million $24,165
Oct 25, 2019 $0.233
+7.46%
$1.23 million $25,823
Oct 24, 2019 $0.217
+11.93%
$1.15 million $32,856
Oct 23, 2019 $0.194
-16.93%
$1.03 million $211,662
Oct 22, 2019 $0.233
-0.71%
$1.23 million $529,145
Oct 21, 2019 $0.235
+3.86%
$1.24 million $261,873
Oct 20, 2019 $0.226
-7.41%
$1.2 million $115,260
Oct 19, 2019 $0.244
-1.63%
$1.29 million $112,031
Oct 18, 2019 $0.248
-4.07%
$1.31 million $133,275
Oct 17, 2019 $0.259
+16.17%
$1.37 million $55,356
Oct 16, 2019 $0.223
+5.64%
$1.18 million $15,789
Oct 15, 2019 $0.211
-2.12%
$1.12 million $34,222
Oct 14, 2019 $0.215
+4.12%
$1.14 million $36,225
Oct 13, 2019 $0.207
+0.39%
$1.1 million $37,898
Oct 12, 2019 $0.206
+2.27%
$1.09 million $33,265
Oct 11, 2019 $0.202
-5.37%
$1.07 million $3,699
Oct 10, 2019 $0.213
+0.49%
$1.13 million $4,046
Oct 9, 2019 $0.212
+5.62%
$1.12 million $36,008
Oct 8, 2019 $0.2
-2.09%
$1.06 million $4,038
Oct 7, 2019 $0.204
-12.22%
$1.08 million $4,005
Oct 6, 2019 $0.233
-3.47%
$1.23 million $38,848
Oct 5, 2019 $0.242
-1.26%
$1.28 million $47,673
Oct 4, 2019 $0.246
-4.45%
$1.3 million $6,576
Oct 3, 2019 $0.257
-5.55%
$1.36 million $57,049
Oct 2, 2019 $0.272
+3.57%
$1.44 million $46,354
Oct 1, 2019 $0.263
+1.89%
$1.39 million $50,032
Sep 30, 2019 $0.258
+9.44%
$1.37 million $50,783
Sep 29, 2019 $0.236
-1.59%
$1.25 million $151,496
Sep 28, 2019 $0.239
+3.37%
$1.27 million $408,602