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