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