ZClassic Historical Data

ZCL Page 45
Download
Date Close Price change Market cap Trading volume
Sep 27, 2019 $0.232
+13.98%
$1.23 million $398,212
Sep 26, 2019 $0.203
-8.10%
$1.08 million $342,721
Sep 25, 2019 $0.221
-5.95%
$1.17 million $381,280
Sep 24, 2019 $0.233
-2.86%
$1.23 million $398,502
Sep 23, 2019 $0.239
+13.58%
$1.27 million $525,584
Sep 22, 2019 $0.211
+0.78%
$1.12 million $637,059
Sep 21, 2019 $0.209
-7.80%
$1.11 million $637,782
Sep 20, 2019 $0.227
-23.61%
$1.2 million $684,682
Sep 19, 2019 $0.297
+4.23%
$1.57 million $119,794
Sep 18, 2019 $0.285
-9.16%
$1.51 million $186,752
Sep 17, 2019 $0.314
-1.40%
$1.66 million $52,040
Sep 16, 2019 $0.318
-4.82%
$1.68 million $25,548
Sep 15, 2019 $0.334
+2.41%
$1.77 million $22,970
Sep 14, 2019 $0.326
-5.71%
$1.73 million $70,169
Sep 13, 2019 $0.346
+2.79%
$1.83 million $22,086
Sep 12, 2019 $0.337
-3.82%
$1.78 million $23,912
Sep 11, 2019 $0.349
-5.97%
$1.85 million $21,839
Sep 10, 2019 $0.372
-1.21%
$1.97 million $19,982
Sep 9, 2019 $0.376
+2.57%
$1.99 million $20,816
Sep 8, 2019 $0.366
+1.26%
$1.94 million $20,475
Sep 7, 2019 $0.362
+6.09%
$1.91 million $5,621
Sep 6, 2019 $0.341
-2.94%
$1.81 million $19,627
Sep 5, 2019 $0.352
-14.79%
$1.86 million $22,679
Sep 4, 2019 $0.412
+18.62%
$2.18 million $7,925
Sep 3, 2019 $0.347
-2.12%
$1.84 million $18,656
Sep 2, 2019 $0.355
+11.86%
$1.88 million $6,851
Sep 1, 2019 $0.318
-2.66%
$1.68 million $18,217
Aug 31, 2019 $0.326
+0.27%
$1.73 million $106,982
Aug 30, 2019 $0.326
+0.94%
$1.72 million $87,119
Aug 29, 2019 $0.323
-5.71%
$1.71 million $80,693
Aug 28, 2019 $0.342
-7.18%
$1.81 million $310,975
Aug 27, 2019 $0.368
-7.94%
$1.95 million $252,234
Aug 26, 2019 $0.399
+40.89%
$2.11 million $226,175
Aug 25, 2019 $0.283
-0.28%
$1.5 million $101,771
Aug 24, 2019 $0.284
-0.04%
$1.5 million $208,439
Aug 23, 2019 $0.284
+6.93%
$1.5 million $31,069
Aug 22, 2019 $0.265
-2.13%
$1.41 million $136,520
Aug 21, 2019 $0.272
-3.66%
$1.44 million $129,472
Aug 20, 2019 $0.282
-11.32%
$1.49 million $95,855
Aug 19, 2019 $0.316
+3.74%
$1.67 million $120,181
Aug 18, 2019 $0.305
-1.31%
$1.61 million $56,811
Aug 17, 2019 $0.309
+3.98%
$1.63 million $101,112
Aug 16, 2019 $0.296
+6.97%
$1.56 million $47,324
Aug 15, 2019 $0.275
+7.98%
$1.46 million $29,609
Aug 14, 2019 $0.254
-15.88%
$1.35 million $14,600
Aug 13, 2019 $0.302
-12.59%
$1.6 million $22,220
Aug 12, 2019 $0.346
-3.36%
$1.83 million $20,527
Aug 11, 2019 $0.358
+2.48%
$1.9 million $21,299
Aug 10, 2019 $0.351
-4.61%
$1.86 million $22,053
Aug 9, 2019 $0.369
-1.30%
$1.95 million $24,515