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