ZrCoin Historical Data

ZRC Page 19
Download
Date Close Price change Market cap Trading volume
Dec 10, 2019 $ 1.42
-5.76%
$ 5.56 million $ 9,212
Dec 9, 2019 $ 1.5
+4.34%
$ 5.9 million $ 67,057
Dec 8, 2019 $ 1.44
-4.10%
$ 5.66 million $ 11,426
Dec 7, 2019 $ 1.5
+7.63%
$ 5.9 million $ 46,639
Dec 6, 2019 $ 1.4
-3.75%
$ 5.48 million $ 31,422
Dec 5, 2019 $ 1.45
+9.33%
$ 5.71 million $ 35,568
Dec 4, 2019 $ 1.34
-11.26%
$ 5.26 million $ 32,227
Dec 3, 2019 $ 1.51
-6.27%
$ 5.93 million $ 21,570
Dec 2, 2019 $ 1.61
+9.40%
$ 6.33 million $ 39,390
Dec 1, 2019 $ 1.47
-5.93%
$ 5.79 million $ 45,892
Nov 30, 2019 $ 1.57
-5.20%
$ 6.15 million $ 26,339
Nov 29, 2019 $ 1.65
+10.33%
$ 6.49 million $ 37,641
Nov 28, 2019 $ 1.5
-3.81%
$ 5.89 million $ 29,481
Nov 27, 2019 $ 1.56
-2.45%
$ 6.13 million $ 38,053
Nov 26, 2019 $ 1.6
-6.67%
$ 6.29 million $ 18,741
Nov 25, 2019 $ 1.71
+8.95%
$ 6.72 million $ 26,469
Nov 24, 2019 $ 1.57
-14.13%
$ 6.17 million $ 20,868
Nov 23, 2019 $ 1.83
+3.86%
$ 7.18 million $ 53,358
Nov 22, 2019 $ 1.75
+10.36%
$ 6.89 million $ 47,078
Nov 21, 2019 $ 1.59
-18.47%
$ 6.24 million $ 28,526
Nov 20, 2019 $ 1.95
+1.37%
$ 7.65 million $ 41,986
Nov 19, 2019 $ 1.92
+3.88%
$ 7.55 million $ 43,826
Nov 18, 2019 $ 1.85
-10.29%
$ 7.27 million $ 60,648
Nov 17, 2019 $ 2.06
-4.73%
$ 8.1 million $ 31,947
Nov 16, 2019 $ 2.17
+3.93%
$ 8.52 million $ 40,336
Nov 15, 2019 $ 2.09
-9.19%
$ 8.2 million $ 33,113
Nov 14, 2019 $ 2.3
-5.84%
$ 9.03 million $ 34,084
Nov 13, 2019 $ 2.44
+0.86%
$ 9.59 million $ 35,055
Nov 12, 2019 $ 2.42
-0.61%
$ 9.5 million $ 37,601
Nov 11, 2019 $ 2.44
-4.22%
$ 9.56 million $ 46,070
Nov 10, 2019 $ 2.55
+0.76%
$ 10 million $ 2,643
Nov 9, 2019 $ 2.53
-7.52%
$ 9.92 million $ 117,200
Nov 8, 2019 $ 2.73
-1.20%
$ 10.73 million $ 34,973
Nov 7, 2019 $ 2.77
+4.49%
$ 10.86 million $ 62,801
Nov 6, 2019 $ 2.65
-1.33%
$ 10.4 million $ 56,500
Nov 5, 2019 $ 2.68
-9.18%
$ 10.52 million $ 41,997
Nov 4, 2019 $ 2.95
-3.29%
$ 11.58 million $ 37,809
Nov 3, 2019 $ 3.05
-3.84%
$ 11.97 million $ 43,446
Nov 2, 2019 $ 3.17
-1.29%
$ 12.45 million $ 31,528
Nov 1, 2019 $ 3.21
+13.64%
$ 12.61 million $ 32,276
Oct 31, 2019 $ 2.83
-5.41%
$ 11.1 million $ 30,457
Oct 30, 2019 $ 2.99
+13.30%
$ 11.73 million $ 60,451
Oct 29, 2019 $ 2.64
+5.93%
$ 10.36 million $ 107,416
Oct 28, 2019 $ 2.49
-4.37%
$ 9.78 million $ 34,565
Oct 27, 2019 $ 2.61
-0.40%
$ 10.23 million $ 119,641
Oct 26, 2019 $ 2.6
+4.76%
$ 10.22 million $ 97,440
Oct 25, 2019 $ 2.48
-3.62%
$ 9.75 million $ 46,609
Oct 24, 2019 $ 2.58
-1.51%
$ 10.11 million $ 8,740
Oct 23, 2019 $ 2.62
-8.34%
$ 10.27 million $ 20,865
Oct 22, 2019 $ 2.85
-4.44%
$ 11.2 million $ 45,021