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