Zcartz Historical Data

ZCRT Page 24
Download
Date Close Price change Market cap Trading volume
May 23, 2022 $ 5.15
-3.08%
$ 54.16 million $ 17,032
May 22, 2022 $ 5.33
+2.83%
$ 55.97 million $ 17,723
May 21, 2022 $ 5.18
+0.87%
$ 54.4 million $ 17,304
May 20, 2022 $ 5.14
-1.55%
$ 54 million $ 17,190
May 19, 2022 $ 5.23
+5.62%
$ 54.94 million $ 18,179
May 18, 2022 $ 4.95
-3.10%
$ 52.04 million $ 17,514
May 17, 2022 $ 5.11
+0.35%
$ 53.76 million $ 18,915
May 16, 2022 $ 5.1
-1.68%
$ 53.6 million $ 18,228
May 15, 2022 $ 5.19
+3.92%
$ 54.58 million $ 19,653
May 14, 2022 $ 5.01
+3.03%
$ 52.69 million $ 19,067
May 13, 2022 $ 4.87
-0.12%
$ 51.19 million $ 18,679
May 12, 2022 $ 4.89
+4.75%
$ 51.39 million $ 18,328
May 11, 2022 $ 4.65
+3.38%
$ 48.88 million $ 19,650
May 10, 2022 $ 4.5
+3.75%
$ 47.29 million $ 25,278
May 9, 2022 $ 4.36
-10.95%
$ 45.83 million $ 25,926
May 8, 2022 $ 4.88
-4.12%
$ 51.3 million $ 27,533
May 7, 2022 $ 5.1
-0.28%
$ 53.56 million $ 28,387
May 6, 2022 $ 5.11
-2.11%
$ 53.73 million $ 29,625
May 5, 2022 $ 5.23
-6.49%
$ 54.94 million $ 29,318
May 4, 2022 $ 5.59
-0.08%
$ 58.79 million $ 32,313
May 3, 2022 $ 5.6
-1.18%
$ 58.86 million $ 27,495
May 2, 2022 $ 5.67
+1.63%
$ 59.56 million $ 28,403
May 1, 2022 $ 5.58
+1.50%
$ 58.65 million $ 29,382
Apr 30, 2022 $ 5.5
-0.32%
$ 57.82 million $ 28,464
Apr 29, 2022 $ 5.52
-1.68%
$ 57.99 million $ 30,506
Apr 28, 2022 $ 5.61
+2.53%
$ 58.97 million $ 32,424
Apr 27, 2022 $ 5.48
+2.20%
$ 57.57 million $ 33,130
Apr 26, 2022 $ 5.36
-4.45%
$ 56.35 million $ 31,634
Apr 25, 2022 $ 5.61
+2.86%
$ 58.94 million $ 34,575
Apr 24, 2022 $ 5.45
+0.78%
$ 57.28 million $ 34,938
Apr 23, 2022 $ 5.41
-0.24%
$ 56.85 million $ 36,275
Apr 22, 2022 $ 5.43
-1.77%
$ 57.05 million $ 37,133
Apr 21, 2022 $ 5.54
-1.52%
$ 58.17 million $ 37,357
Apr 20, 2022 $ 5.62
+0.02%
$ 59.1 million $ 38,970
Apr 19, 2022 $ 5.62
+1.38%
$ 59.09 million $ 40,056
Apr 18, 2022 $ 5.54
+2.61%
$ 58.26 million $ 38,774
Apr 17, 2022 $ 5.41
-1.19%
$ 56.91 million $ 38,192
Apr 16, 2022 $ 5.48
-0.24%
$ 57.6 million $ 40,232
Apr 15, 2022 $ 5.49
+1.32%
$ 57.71 million $ 40,727
Apr 14, 2022 $ 5.42
-2.69%
$ 56.99 million $ 39,644
Apr 13, 2022 $ 5.57
+2.54%
$ 58.58 million $ 40,624
Apr 12, 2022 $ 5.44
+1.08%
$ 57.2 million $ 40,781
Apr 11, 2022 $ 5.38
-5.68%
$ 56.53 million $ 42,504
Apr 10, 2022 $ 5.71
-1.01%
$ 60.06 million $ 42,949
Apr 9, 2022 $ 5.77
+0.59%
$ 60.68 million $ 44,637
Apr 8, 2022 $ 5.74
-3.84%
$ 60.31 million $ 46,589
Apr 7, 2022 $ 5.97
+1.19%
$ 62.71 million $ 51,642
Apr 6, 2022 $ 5.9
-4.80%
$ 61.96 million $ 49,897
Apr 5, 2022 $ 6.2
-4.12%
$ 65.13 million $ 52,066
Apr 4, 2022 $ 6.46
-9.58%
$ 67.88 million $ 58,091