ZClassic Historical Data

ZCL Page 50
Download
Date Close Price change Market cap Trading volume
Jan 20, 2019 $0.959
-3.61%
$5.08 million $19,847
Jan 19, 2019 $0.995
+2.50%
$5.27 million $36,015
Jan 18, 2019 $0.971
-4.95%
$5.14 million $34,137
Jan 17, 2019 $1.02
+3.37%
$5.4 million $77,976
Jan 16, 2019 $0.988
+5.57%
$5.23 million $35,421
Jan 15, 2019 $0.936
-4.48%
$4.95 million $28,198
Jan 14, 2019 $0.98
+3.12%
$5.19 million $30,100
Jan 13, 2019 $0.95
-3.11%
$5.03 million $25,505
Jan 12, 2019 $0.981
-1.37%
$5.19 million $14,291
Jan 11, 2019 $0.995
+1.00%
$5.26 million $22,835
Jan 10, 2019 $0.985
-12.61%
$5.21 million $40,151
Jan 9, 2019 $1.13
+0.36%
$5.97 million $36,321
Jan 8, 2019 $1.12
-0.72%
$5.94 million $20,068
Jan 7, 2019 $1.13
-0.93%
$5.99 million $31,320
Jan 6, 2019 $1.14
+6.33%
$6.04 million $26,529
Jan 5, 2019 $1.08
-2.36%
$5.69 million $25,201
Jan 4, 2019 $1.1
-0.05%
$5.83 million $24,878
Jan 3, 2019 $1.1
-4.76%
$5.83 million $30,485
Jan 2, 2019 $1.16
+5.91%
$6.12 million $26,505
Jan 1, 2019 $1.09
+4.27%
$5.77 million $27,200
Dec 31, 2018 $1.05
-7.39%
$5.53 million $32,854
Dec 30, 2018 $1.13
+2.08%
$5.97 million $28,968
Dec 29, 2018 $1.11
-7.34%
$5.85 million $23,425
Dec 28, 2018 $1.19
+10.10%
$6.32 million $38,084
Dec 27, 2018 $1.09
-7.17%
$5.74 million $27,421
Dec 26, 2018 $1.17
-2.33%
$6.19 million $29,422
Dec 25, 2018 $1.19
-9.39%
$6.32 million $70,867
Dec 24, 2018 $1.32
+6.18%
$6.99 million $103,398
Dec 23, 2018 $1.24
-0.42%
$6.58 million $69,270
Dec 22, 2018 $1.25
+2.54%
$6.6 million $37,158
Dec 21, 2018 $1.22
-9.31%
$6.44 million $124,752
Dec 20, 2018 $1.34
+8.95%
$7.1 million $111,501
Dec 19, 2018 $1.23
+5.74%
$6.52 million $212,888
Dec 18, 2018 $1.16
+11.96%
$6.16 million $117,409
Dec 17, 2018 $1.04
+16.84%
$5.51 million $52,292
Dec 16, 2018 $0.891
+0.41%
$4.71 million $35,697
Dec 15, 2018 $0.887
+0.97%
$4.7 million $27,240
Dec 14, 2018 $0.878
-3.50%
$4.65 million $28,835
Dec 13, 2018 $0.91
-7.03%
$4.82 million $43,876
Dec 12, 2018 $0.979
+4.59%
$5.18 million $24,022
Dec 11, 2018 $0.937
-6.03%
$4.96 million $32,602
Dec 10, 2018 $0.997
-5.15%
$5.27 million $35,426
Dec 9, 2018 $1.05
+5.63%
$5.57 million $34,387
Dec 8, 2018 $0.996
-1.49%
$5.27 million $36,425
Dec 7, 2018 $1.01
-2.64%
$5.36 million $105,603
Dec 6, 2018 $1.04
-2.48%
$5.51 million $86,049
Dec 5, 2018 $1.07
-18.67%
$5.68 million $72,460
Dec 4, 2018 $1.32
+0.10%
$6.98 million $55,552
Dec 3, 2018 $1.32
-5.97%
$6.98 million $62,869
Dec 2, 2018 $1.4
-2.62%
$7.39 million $55,042