Zcartz Historical Data

ZCRT Page 20
Download
Date Close Price change Market cap Trading volume
Dec 9, 2022 $ 5.61
+39.17%
$ 58.92 million $ 128,226
Dec 8, 2022 $ 3.28
-40.99%
$ 34.44 million $ 8,001
Dec 7, 2022 $ 5.55
+79.07%
$ 58.35 million $ 6,200
Dec 6, 2022 $ 3.11
-0.42%
$ 32.66 million $ 8,339
Dec 5, 2022 $ 3.12
-1.42%
$ 32.79 million $ 82,706
Dec 4, 2022 $ 3.17
-43.04%
$ 33.31 million $ 8,201
Dec 3, 2022 $ 5.57
+77.24%
$ 58.51 million $ 6,225
Dec 2, 2022 $ 3.14
-43.84%
$ 33.03 million $ 8,237
Dec 1, 2022 $ 5.6
-1.04%
$ 58.81 million $ 235,343
Nov 30, 2022 $ 5.65
+87.06%
$ 59.41 million $ 6,314
Nov 29, 2022 $ 3.81
+28.52%
$ 40.02 million $ 8,949
Nov 28, 2022 $ 2.96
-46.00%
$ 31.13 million $ 7,882
Nov 27, 2022 $ 5.48
+78.39%
$ 57.65 million $ 168,636
Nov 26, 2022 $ 4.58
-16.47%
$ 48.14 million $ 5,084
Nov 25, 2022 $ 5.48
+41.46%
$ 57.61 million $ 6,093
Nov 24, 2022 $ 5.5
+0.14%
$ 57.8 million $ 6,121
Nov 23, 2022 $ 5.49
+0.89%
$ 57.67 million $ 6,108
Nov 22, 2022 $ 5.43
+1.47%
$ 57.11 million $ 554,787
Nov 21, 2022 $ 5.35
-2.96%
$ 56.23 million $ 5,869
Nov 20, 2022 $ 5.53
-0.11%
$ 58.09 million $ 6,151
Nov 19, 2022 $ 5.53
+0.09%
$ 58.15 million $ 1.39 million
Nov 18, 2022 $ 5.53
-0.10%
$ 58.09 million $ 6,153
Nov 17, 2022 $ 5.53
+0.18%
$ 58.14 million $ 6,159
Nov 16, 2022 $ 5.52
-0.71%
$ 58.04 million $ 6,146
Nov 15, 2022 $ 5.56
+1.01%
$ 58.48 million $ 6,213
Nov 14, 2022 $ 5.51
+0.94%
$ 57.91 million $ 6,125
Nov 13, 2022 $ 5.46
-1.58%
$ 57.41 million $ 6,052
Nov 12, 2022 $ 5.55
-0.48%
$ 58.34 million $ 6,190
Nov 11, 2022 $ 5.59
-2.11%
$ 58.72 million $ 6,247
Nov 10, 2022 $ 5.7
+6.61%
$ 59.92 million $ 6,436
Nov 9, 2022 $ 5.32
-9.61%
$ 55.95 million $ 5,850
Nov 8, 2022 $ 5.88
-6.84%
$ 61.84 million $ 6,719
Nov 7, 2022 $ 6.32
-1.11%
$ 66.39 million $ 7,358
Nov 6, 2022 $ 6.39
-1.29%
$ 67.12 million $ 7,474
Nov 5, 2022 $ 6.47
+0.16%
$ 67.96 million $ 429,648
Nov 4, 2022 $ 6.46
+81.93%
$ 67.86 million $ 7,544
Nov 3, 2022 $ 5.62
-9.37%
$ 59.09 million $ 6,241
Nov 2, 2022 $ 6.2
+72.83%
$ 65.2 million $ 7,211
Nov 1, 2022 $ 3.59
+0.49%
$ 37.74 million $ 10,480
Oct 31, 2022 $ 5.69
+58.87%
$ 59.8 million $ 6,316
Oct 30, 2022 $ 6.31
+49.16%
$ 66.35 million $ 7,360
Oct 29, 2022 $ 6.37
+0.79%
$ 66.97 million $ 7,436
Oct 28, 2022 $ 3.65
+1.45%
$ 38.35 million $ 165,334
Oct 27, 2022 $ 4.17
-34.62%
$ 43.78 million $ 413,275
Oct 26, 2022 $ 6.37
+2.18%
$ 66.9 million $ 7,420
Oct 25, 2022 $ 6.23
+82.99%
$ 65.49 million $ 7,217
Oct 24, 2022 $ 3.41
-44.16%
$ 35.82 million $ 9,848
Oct 23, 2022 $ 6.1
+53.66%
$ 64.11 million $ 7,041
Oct 22, 2022 $ 3.36
+0.30%
$ 35.27 million $ 9,893
Oct 21, 2022 $ 3.35
-44.12%
$ 35.18 million $ 9,877