ZrCoin Historical Data

ZRC Page 16
Download
Date Close Price change Market cap Trading volume
May 8, 2020 $ 0.728
-2.69%
$ 2.86 million $ 132,115
May 7, 2020 $ 0.748
+6.01%
$ 2.94 million $ 87,070
May 6, 2020 $ 0.706
+0.03%
$ 2.77 million $ 86,939
May 5, 2020 $ 0.705
-2.15%
$ 2.77 million $ 81,694
May 4, 2020 $ 0.721
+1.64%
$ 2.83 million $ 60,345
May 3, 2020 $ 0.709
-6.48%
$ 2.78 million $ 85,292
May 2, 2020 $ 0.758
+2.22%
$ 2.98 million $ 71,779
May 1, 2020 $ 0.742
-22.03%
$ 2.91 million $ 73,431
Apr 30, 2020 $ 0.951
-7.40%
$ 3.73 million $ 17,152
Apr 29, 2020 $ 1.03
+11.82%
$ 4.03 million $ 26,092
Apr 28, 2020 $ 0.918
-0.12%
$ 3.6 million $ 74,535
Apr 27, 2020 $ 0.919
+0.98%
$ 3.61 million $ 66,634
Apr 26, 2020 $ 0.91
+2.46%
$ 3.57 million $ 92,403
Apr 25, 2020 $ 0.888
+5.25%
$ 3.49 million $ 83,782
Apr 24, 2020 $ 0.844
-8.68%
$ 3.31 million $ 39,418
Apr 23, 2020 $ 0.924
-1.30%
$ 3.63 million $ 18,781
Apr 22, 2020 $ 0.936
+3.12%
$ 3.67 million $ 70,620
Apr 21, 2020 $ 0.908
-0.87%
$ 3.56 million $ 76,427
Apr 20, 2020 $ 0.916
-3.90%
$ 3.59 million $ 70,252
Apr 19, 2020 $ 0.953
-4.73%
$ 3.74 million $ 86,704
Apr 18, 2020 $ 1
+4.25%
$ 3.93 million $ 67,105
Apr 17, 2020 $ 0.96
-3.94%
$ 3.77 million $ 93,985
Apr 16, 2020 $ 0.981
+5.00%
$ 3.85 million $ 82,978
Apr 15, 2020 $ 0.935
-2.69%
$ 3.67 million $ 81,475
Apr 14, 2020 $ 0.961
-5.58%
$ 3.77 million $ 107,774
Apr 13, 2020 $ 1.02
+1.22%
$ 3.99 million $ 102,538
Apr 12, 2020 $ 1.01
-3.75%
$ 3.95 million $ 96,223
Apr 11, 2020 $ 1.05
+4.70%
$ 4.1 million $ 82,756
Apr 10, 2020 $ 0.998
-4.15%
$ 3.92 million $ 107,370
Apr 9, 2020 $ 1.04
-0.50%
$ 4.09 million $ 81,054
Apr 8, 2020 $ 1.05
+3.75%
$ 4.11 million $ 83,831
Apr 7, 2020 $ 1.01
-4.20%
$ 3.96 million $ 93,763
Apr 6, 2020 $ 1.05
-1.45%
$ 4.13 million $ 77,993
Apr 5, 2020 $ 1.07
-2.89%
$ 4.19 million $ 54,036
Apr 4, 2020 $ 1.1
-7.92%
$ 4.32 million $ 55,143
Apr 3, 2020 $ 1.19
+4.16%
$ 4.69 million $ 104,247
Apr 2, 2020 $ 1.15
+0.84%
$ 4.51 million $ 94,184
Apr 1, 2020 $ 1.14
+5.11%
$ 4.48 million $ 103,206
Mar 31, 2020 $ 1.09
+4.10%
$ 4.26 million $ 98,951
Mar 30, 2020 $ 1.04
+8.59%
$ 4.1 million $ 66,783
Mar 29, 2020 $ 0.963
-7.59%
$ 3.78 million $ 77,968
Mar 28, 2020 $ 1.04
-0.96%
$ 4.09 million $ 68,140
Mar 27, 2020 $ 1.05
-9.32%
$ 4.13 million $ 110,076
Mar 26, 2020 $ 1.16
-3.62%
$ 4.55 million $ 98,485
Mar 25, 2020 $ 1.2
-1.73%
$ 4.72 million $ 90,676
Mar 24, 2020 $ 1.22
-2.63%
$ 4.81 million $ 45,964
Mar 23, 2020 $ 1.26
+13.68%
$ 4.94 million $ 70,102
Mar 22, 2020 $ 1.11
-2.34%
$ 4.34 million $ 84,368
Mar 21, 2020 $ 1.13
-3.10%
$ 4.44 million $ 86,932
Mar 20, 2020 $ 1.17
-3.42%
$ 4.58 million $ 87,766