Zcartz Historical Data

ZCRT Page 4
Download
Date Close Price change Market cap Trading volume
Sep 5 $ 6.56
+18.13%
$ 59.1 million $ 6.44 million
Aug 29 $ 6.17
+67.91%
$ 64.9 million $ 870,504
Aug 22 $ 3.67
-5.46%
$ 38.56 million $ 567,183
Aug 15 $ 3.88
-6.09%
$ 40.82 million $ 202,723
Aug 8 $ 4.14
+5.03%
$ 43.47 million $ 3.45 million
Aug 1 $ 3.94
-2.37%
$ 41.38 million $ 108,219
Jul 25 $ 4.04
+2.07%
$ 42.43 million $ 152,644
Jul 18 $ 3.95
+5.92%
$ 41.51 million $ 105,282
Jul 11 $ 3.72
+0.23%
$ 39.14 million $ 93,868
Jul 4 $ 3.72
+7.97%
$ 39.13 million $ 98,902
Jun 27 $ 3.45
-4.06%
$ 36.22 million $ 96,034
Jun 20 $ 3.59
-4.04%
$ 37.75 million $ 105,352
Jun 13 $ 3.74
-21.03%
$ 39.32 million $ 86,357
Jun 6 $ 4.75
-0.44%
$ 49.9 million $ 133,561
May 30 $ 4.77
-14.82%
$ 50.15 million $ 149,640
May 23 $ 5.6
+5.28%
$ 58.83 million $ 113,551
May 16 $ 5.33
+2.67%
$ 55.97 million $ 125,053
May 9 $ 5.19
+6.06%
$ 54.58 million $ 146,582
May 2 $ 4.88
-12.47%
$ 51.3 million $ 203,075
Apr 25 $ 5.58
+2.33%
$ 58.65 million $ 220,115
Apr 18 $ 5.45
+0.89%
$ 57.28 million $ 263,503
Apr 11 $ 5.41
-5.05%
$ 56.91 million $ 282,703
Apr 4 $ 5.71
-19.99%
$ 60.06 million $ 345,869
Mar 28 $ 7.14
+12.25%
$ 75.03 million $ 538,221
Mar 21 $ 6.36
+9.73%
$ 66.89 million $ 379,308
Mar 14 $ 5.8
+10.66%
$ 60.95 million $ 352,796
Mar 7 $ 5.24
-0.72%
$ 55.1 million $ 313,807
Feb 28 $ 5.28
-7.29%
$ 55.44 million $ 248,532
Feb 21 $ 5.69
-7.06%
$ 59.81 million $ 176,370
Feb 14 $ 6.13
-10.36%
$ 64.42 million $ 182,640
Feb 7 $ 6.86
+2.77%
$ 72.08 million $ 191,298
Jan 31 $ 6.66
+10.06%
$ 69.98 million $ 173,378
Jan 24 $ 6.05
+6.76%
$ 63.57 million $ 7.95 million
Jan 17 $ 5.67
-18.47%
$ 59.58 million $ 61 million
Jan 10 $ 6.95
+2.74%
$ 73.08 million $ 67.93 million
Jan 3 $ 6.77
-10.78%
$ 71.18 million $ 68.9 million
Dec 27 $ 7.6
-6.53%
$ 79.83 million $ 74.68 million
Dec 20 $ 8.1
+7.29%
$ 85.18 million $ 66.75 million
Dec 13 $ 7.57
-6.03%
$ 79.53 million $ 75.77 million
Dec 6 $ 8.06
-1.31%
$ 84.66 million $ 79.28 million
Nov 29 $ 8.14
-12.25%
$ 85.58 million $ 88.32 million
Nov 22 $ 9.27
-3.22%
$ 97.43 million $ 90.61 million
Nov 15 $ 9.59
-9.91%
$ 100.78 million $ 96.24 million
Nov 8 $ 10.61
+1.67%
$ 111.53 million $ 105.74 million
Nov 1 $ 10.41
+4.12%
$ 109.43 million $ 22.81 million
Oct 25 $ 10
+0.00%
$ 105.1 million $ 6,000
Oct 18 $ 10
+0.00%
$ 105.1 million $ 7,000
Oct 11 $ 10
+0.00%
$ -- $ 7,000
Oct 4 $ 10
-9.56%
$ 105.1 million $ 7,314
Sep 27 $ 11.06
+11.31%
$ 116.24 million $ 7,186