ZrCoin Historical Data

ZRC Page 18
Download
Date Close Price change Market cap Trading volume
Jan 29, 2020 $ 1.42
-5.95%
$ 5.58 million $ 143,399
Jan 28, 2020 $ 1.51
+4.14%
$ 5.93 million $ 121,970
Jan 27, 2020 $ 1.45
+3.17%
$ 5.69 million $ 61,482
Jan 26, 2020 $ 1.41
+2.21%
$ 5.52 million $ 29,656
Jan 25, 2020 $ 1.38
+5.51%
$ 5.4 million $ 43,740
Jan 24, 2020 $ 1.3
-0.53%
$ 5.12 million $ 26,682
Jan 23, 2020 $ 1.31
-6.70%
$ 5.15 million $ 41,623
Jan 22, 2020 $ 1.41
-8.96%
$ 5.52 million $ 35,239
Jan 21, 2020 $ 1.54
+2.98%
$ 6.06 million $ 37,480
Jan 20, 2020 $ 1.5
+18.39%
$ 5.88 million $ 23,401
Jan 19, 2020 $ 1.27
-7.18%
$ 4.97 million $ 16,940
Jan 18, 2020 $ 1.36
-11.82%
$ 5.35 million $ 59,463
Jan 17, 2020 $ 1.55
-4.06%
$ 6.07 million $ 50,614
Jan 16, 2020 $ 1.61
+3.12%
$ 6.33 million $ 14,876
Jan 15, 2020 $ 1.56
+11.19%
$ 6.14 million $ 45,490
Jan 14, 2020 $ 1.41
+1.62%
$ 5.52 million $ 68,253
Jan 13, 2020 $ 1.38
-0.18%
$ 5.43 million $ 15,478
Jan 12, 2020 $ 1.39
+2.22%
$ 5.45 million $ 55,775
Jan 11, 2020 $ 1.36
-2.48%
$ 5.33 million $ 16,159
Jan 10, 2020 $ 1.39
-4.15%
$ 5.46 million $ 22,024
Jan 9, 2020 $ 1.45
-6.49%
$ 5.7 million $ 24,416
Jan 8, 2020 $ 1.55
-0.74%
$ 6.1 million $ 43,695
Jan 7, 2020 $ 1.56
-1.97%
$ 6.14 million $ 24,763
Jan 6, 2020 $ 1.6
+1.49%
$ 6.27 million $ 19,764
Jan 5, 2020 $ 1.57
-3.21%
$ 6.17 million $ 55,337
Jan 4, 2020 $ 1.63
-7.52%
$ 6.38 million $ 12,413
Jan 3, 2020 $ 1.76
-3.55%
$ 6.89 million $ 17,245
Jan 2, 2020 $ 1.82
-5.24%
$ 7.15 million $ 14,127
Jan 1, 2020 $ 1.92
+15.55%
$ 7.54 million $ 45,365
Dec 31, 2019 $ 1.66
-8.31%
$ 6.53 million $ 15,649
Dec 30, 2019 $ 1.81
+21.32%
$ 7.12 million $ 92,684
Dec 29, 2019 $ 1.5
+1.29%
$ 5.87 million $ 22,351
Dec 28, 2019 $ 1.48
+0.25%
$ 5.79 million $ 5,843
Dec 27, 2019 $ 1.47
+2.58%
$ 5.78 million $ 25,014
Dec 26, 2019 $ 1.44
+1.66%
$ 5.63 million $ 17,713
Dec 25, 2019 $ 1.41
-4.98%
$ 5.54 million $ 25,287
Dec 24, 2019 $ 1.48
-20.89%
$ 5.83 million $ 31,002
Dec 23, 2019 $ 1.88
+22.84%
$ 7.37 million $ 18,060
Dec 22, 2019 $ 1.53
+9.08%
$ 5.99 million $ 19,502
Dec 21, 2019 $ 1.4
-4.11%
$ 5.5 million $ 32,537
Dec 20, 2019 $ 1.46
+0.37%
$ 5.73 million $ 9,463
Dec 19, 2019 $ 1.46
+2.10%
$ 5.71 million $ 16,576
Dec 18, 2019 $ 1.43
+14.47%
$ 5.6 million $ 16,528
Dec 17, 2019 $ 1.25
-10.87%
$ 4.9 million $ 24,556
Dec 16, 2019 $ 1.4
-10.61%
$ 5.49 million $ 19,314
Dec 15, 2019 $ 1.57
+4.38%
$ 6.15 million $ 40,484
Dec 14, 2019 $ 1.5
+9.21%
$ 5.89 million $ 4,403
Dec 13, 2019 $ 1.37
-9.20%
$ 5.39 million $ 26,373
Dec 12, 2019 $ 1.51
-3.42%
$ 5.94 million $ 19,821
Dec 11, 2019 $ 1.56
+10.27%
$ 6.14 million $ 34,946