ZrCoin Historical Data

ZRC Page 20
Download
Date Close Price change Market cap Trading volume
Oct 21, 2019 $ 2.99
+21.88%
$ 11.72 million $ 42,975
Oct 20, 2019 $ 2.45
+3.57%
$ 9.62 million $ 57,082
Oct 19, 2019 $ 2.36
-3.52%
$ 9.28 million $ 13,248
Oct 18, 2019 $ 2.45
-6.25%
$ 9.62 million $ 22,475
Oct 17, 2019 $ 2.61
+1.20%
$ 10.26 million $ 31,575
Oct 16, 2019 $ 2.58
-0.48%
$ 10.14 million $ 71,752
Oct 15, 2019 $ 2.6
-6.80%
$ 10.19 million $ 32,683
Oct 14, 2019 $ 2.79
+24.51%
$ 10.93 million $ 28,745
Oct 13, 2019 $ 2.24
+0.65%
$ 8.78 million $ 27,450
Oct 12, 2019 $ 2.22
+0.83%
$ 8.72 million $ 50,401
Oct 11, 2019 $ 2.21
+0.76%
$ 8.66 million $ 20,685
Oct 10, 2019 $ 2.19
-4.09%
$ 8.6 million $ 6,510
Oct 9, 2019 $ 2.28
-3.88%
$ 8.94 million $ 27,718
Oct 8, 2019 $ 2.36
-0.15%
$ 9.28 million $ 11,196
Oct 7, 2019 $ 2.37
+2.83%
$ 9.29 million $ 41,716
Oct 6, 2019 $ 2.31
+2.95%
$ 9.06 million $ 18,312
Oct 5, 2019 $ 2.24
-15.37%
$ 8.8 million $ 40,924
Oct 4, 2019 $ 2.66
+7.61%
$ 10.44 million $ 56,492
Oct 3, 2019 $ 2.47
-11.49%
$ 9.7 million $ 28,300
Oct 2, 2019 $ 2.79
+2.46%
$ 10.96 million $ 2,095
Oct 1, 2019 $ 2.73
+1.86%
$ 10.7 million $ 795
Sep 30, 2019 $ 2.68
+6.80%
$ 10.5 million $ 18,157
Sep 29, 2019 $ 2.51
+4.50%
$ 9.83 million $ 60,167
Sep 28, 2019 $ 2.4
-0.29%
$ 9.41 million $ 25,930
Sep 27, 2019 $ 2.4
+10.95%
$ 9.43 million $ 43,114
Sep 26, 2019 $ 2.17
-8.47%
$ 8.5 million $ 6,994
Sep 25, 2019 $ 2.36
-3.22%
$ 9.28 million $ 6,941
Sep 24, 2019 $ 2.42
-14.81%
$ 9.49 million $ 45,147
Sep 23, 2019 $ 2.84
-8.62%
$ 11.14 million $ 47,724
Sep 22, 2019 $ 3.11
-1.02%
$ 12.19 million $ 56,514
Sep 21, 2019 $ 3.14
-3.63%
$ 12.32 million $ 39,967
Sep 20, 2019 $ 3.26
+1.63%
$ 12.78 million $ 36,488
Sep 19, 2019 $ 3.21
+6.78%
$ 12.58 million $ 132,247
Sep 18, 2019 $ 3
-2.67%
$ 11.78 million $ 105,957
Sep 17, 2019 $ 3.08
-0.81%
$ 12.1 million $ 35,808
Sep 16, 2019 $ 3.11
-1.31%
$ 12.21 million $ 149,469
Sep 15, 2019 $ 3.15
-1.27%
$ 12.37 million $ 165,370
Sep 14, 2019 $ 3.19
-7.37%
$ 12.53 million $ 211,017
Sep 13, 2019 $ 3.45
-2.35%
$ 13.53 million $ 118,246
Sep 12, 2019 $ 3.53
+0.68%
$ 13.85 million $ 158,240
Sep 11, 2019 $ 3.5
-9.34%
$ 13.72 million $ 150,732
Sep 10, 2019 $ 3.86
+6.00%
$ 15.16 million $ 206,757
Sep 9, 2019 $ 3.64
+46.98%
$ 14.28 million $ 61,534
Sep 8, 2019 $ 2.48
+28.38%
$ 9.72 million $ 19,035
Sep 7, 2019 $ 1.93
+55.56%
$ 7.57 million $ 70,937
Sep 6, 2019 $ 1.24
-3.40%
$ 4.87 million $ 40,350
Sep 5, 2019 $ 1.28
-0.47%
$ 5.04 million $ 47,136
Sep 4, 2019 $ 1.29
-4.58%
$ 5.05 million $ 100,135
Sep 3, 2019 $ 1.35
+1.99%
$ 5.29 million $ 32,811
Sep 2, 2019 $ 1.32
+4.81%
$ 5.19 million $ 46,330