ZClassic Historical Data

ZCL Page 49
Download
Date Close Price change Market cap Trading volume
Mar 11, 2019 $0.86
+7.84%
$4.55 million $1.25 million
Mar 10, 2019 $0.799
-13.64%
$4.23 million $1.18 million
Mar 9, 2019 $0.925
-8.52%
$4.9 million $1.38 million
Mar 8, 2019 $1.01
+1.01%
$5.35 million $1.52 million
Mar 7, 2019 $1
-14.37%
$5.3 million $1.47 million
Mar 6, 2019 $1.17
+0.04%
$6.19 million $1.72 million
Mar 5, 2019 $1.17
-0.07%
$6.19 million $1.76 million
Mar 4, 2019 $1.17
+15.27%
$6.19 million $1.7 million
Mar 3, 2019 $1.01
-15.68%
$5.37 million $33,499
Mar 2, 2019 $1.2
+15.00%
$6.37 million $1.78 million
Mar 1, 2019 $1.05
-14.33%
$5.54 million $47,587
Feb 28, 2019 $1.22
+27.21%
$6.47 million $239,358
Feb 27, 2019 $0.961
-12.36%
$5.08 million $41,182
Feb 26, 2019 $1.1
+2.36%
$5.8 million $53,653
Feb 25, 2019 $1.07
+3.71%
$5.67 million $69,761
Feb 24, 2019 $1.03
-21.10%
$5.47 million $147,455
Feb 23, 2019 $1.31
+18.28%
$6.93 million $180,597
Feb 22, 2019 $1.11
+13.09%
$5.86 million $178,380
Feb 21, 2019 $0.979
-2.07%
$5.18 million $93,640
Feb 20, 2019 $1
-0.01%
$5.29 million $156,497
Feb 19, 2019 $1
-1.23%
$5.29 million $158,361
Feb 18, 2019 $1.01
+9.78%
$5.36 million $112,613
Feb 17, 2019 $0.923
+9.87%
$4.89 million $101,169
Feb 16, 2019 $0.84
+4.93%
$4.45 million $63,120
Feb 15, 2019 $0.801
+11.44%
$4.24 million $53,996
Feb 14, 2019 $0.719
+7.49%
$3.8 million $40,630
Feb 13, 2019 $0.669
-23.54%
$3.54 million $26,462
Feb 12, 2019 $0.875
-2.11%
$4.63 million $19,988
Feb 11, 2019 $0.893
-4.92%
$4.73 million $29,398
Feb 10, 2019 $0.94
-0.85%
$4.98 million $28,237
Feb 9, 2019 $0.947
+5.91%
$5.01 million $21,855
Feb 8, 2019 $0.894
+9.73%
$4.73 million $30,798
Feb 7, 2019 $0.818
+7.86%
$4.33 million $77,179
Feb 6, 2019 $0.759
+0.63%
$4.01 million $44,298
Feb 5, 2019 $0.754
-2.03%
$3.99 million $30,018
Feb 4, 2019 $0.77
+1.06%
$4.07 million $33,714
Feb 3, 2019 $0.761
-4.52%
$4.03 million $24,570
Feb 2, 2019 $0.797
-2.33%
$4.22 million $21,891
Feb 1, 2019 $0.816
-0.14%
$4.32 million $20,483
Jan 31, 2019 $0.817
-2.77%
$4.33 million $24,116
Jan 30, 2019 $0.841
-0.90%
$4.45 million $35,438
Jan 29, 2019 $0.848
+0.97%
$4.49 million $40,315
Jan 28, 2019 $0.84
-10.07%
$4.45 million $49,573
Jan 27, 2019 $0.934
-1.75%
$4.95 million $635
Jan 26, 2019 $0.951
-1.14%
$5.03 million $27,201
Jan 25, 2019 $0.962
-1.85%
$5.09 million $24,129
Jan 24, 2019 $0.98
-0.79%
$5.19 million $45,998
Jan 23, 2019 $0.988
+1.75%
$5.23 million $41,113
Jan 22, 2019 $0.971
+0.92%
$5.14 million $30,214
Jan 21, 2019 $0.963
+0.20%
$5.09 million $18,383