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