ZrCoin Historical Data

ZRC Page 21
Download
Date Close Price change Market cap Trading volume
Sep 1, 2019 $ 1.27
+10.03%
$ 4.97 million $ 66,388
Aug 31, 2019 $ 1.15
-7.49%
$ 4.51 million $ 75,160
Aug 30, 2019 $ 1.24
-6.37%
$ 4.88 million $ 77,070
Aug 29, 2019 $ 1.33
-1.55%
$ 5.21 million $ 71,587
Aug 28, 2019 $ 1.35
-8.32%
$ 5.29 million $ 85,609
Aug 27, 2019 $ 1.47
-0.26%
$ 5.77 million $ 27,495
Aug 26, 2019 $ 1.47
-1.20%
$ 5.77 million $ 60,892
Aug 25, 2019 $ 1.49
+5.28%
$ 5.84 million $ 42,059
Aug 24, 2019 $ 1.41
+9.03%
$ 5.54 million $ 55,957
Aug 23, 2019 $ 1.3
+0.62%
$ 5.08 million $ 65,307
Aug 22, 2019 $ 1.29
+2.65%
$ 5.05 million $ 55,517
Aug 21, 2019 $ 1.26
-5.97%
$ 4.93 million $ 76,815
Aug 20, 2019 $ 1.34
-3.15%
$ 5.24 million $ 62,483
Aug 19, 2019 $ 1.37
-4.18%
$ 5.38 million $ 66,351
Aug 18, 2019 $ 1.43
-19.54%
$ 5.62 million $ 126,108
Aug 17, 2019 $ 1.78
+23.05%
$ 6.98 million $ 112,676
Aug 16, 2019 $ 1.44
-1.76%
$ 5.65 million $ 38,902
Aug 15, 2019 $ 1.46
+1.43%
$ 5.72 million $ 54,881
Aug 14, 2019 $ 1.43
-5.81%
$ 5.62 million $ 116,050
Aug 13, 2019 $ 1.52
-4.81%
$ 5.97 million $ 66,225
Aug 12, 2019 $ 1.6
-1.92%
$ 6.28 million $ 54,911
Aug 11, 2019 $ 1.63
+1.37%
$ 6.4 million $ 78,730
Aug 10, 2019 $ 1.61
-7.05%
$ 6.31 million $ 82,603
Aug 9, 2019 $ 1.73
+3.04%
$ 6.8 million $ 14,553
Aug 8, 2019 $ 1.69
-0.13%
$ 6.62 million $ 50,628
Aug 7, 2019 $ 1.69
+5.26%
$ 6.63 million $ 87,250
Aug 6, 2019 $ 1.6
-6.19%
$ 6.29 million $ 137,627
Aug 5, 2019 $ 1.71
-4.26%
$ 6.71 million $ 78,035
Aug 4, 2019 $ 1.79
-2.02%
$ 7.01 million $ 124,285
Aug 3, 2019 $ 1.82
+2.86%
$ 7.15 million $ 72,223
Aug 2, 2019 $ 1.77
-4.81%
$ 6.95 million $ 90,875
Aug 1, 2019 $ 1.86
+2.85%
$ 7.31 million $ 19,765
Jul 31, 2019 $ 1.81
+2.87%
$ 7.1 million $ 31,461
Jul 30, 2019 $ 1.76
-3.47%
$ 6.9 million $ 57,379
Jul 29, 2019 $ 1.82
-0.03%
$ 7.15 million $ 62,786
Jul 28, 2019 $ 1.82
+2.82%
$ 7.15 million $ 91,778
Jul 27, 2019 $ 1.77
-7.86%
$ 6.96 million $ 51,421
Jul 26, 2019 $ 1.92
+4.55%
$ 7.55 million $ 145,505
Jul 25, 2019 $ 1.84
-6.41%
$ 7.22 million $ 27,760
Jul 24, 2019 $ 1.97
+4.74%
$ 7.72 million $ 45,119
Jul 23, 2019 $ 1.88
-4.40%
$ 7.37 million $ 39,304
Jul 22, 2019 $ 1.96
-1.42%
$ 7.71 million $ 34,454
Jul 21, 2019 $ 1.99
-2.68%
$ 7.82 million $ 36,979
Jul 20, 2019 $ 2.05
+2.17%
$ 8.03 million $ 16,016
Jul 19, 2019 $ 2
-2.86%
$ 7.86 million $ 8,528
Jul 18, 2019 $ 2.06
+10.95%
$ 8.1 million $ 18,394
Jul 17, 2019 $ 1.86
+1.70%
$ 7.3 million $ 25,771
Jul 16, 2019 $ 1.83
-13.08%
$ 7.17 million $ 41,032
Jul 15, 2019 $ 2.1
+5.36%
$ 8.25 million $ 41,352
Jul 14, 2019 $ 2
-9.66%
$ 7.83 million $ 48,161