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