ZrCoin Historical Data

ZRC Page 23
Download
Date Close Price change Market cap Trading volume
May 24, 2019 $ 1.98
-3.19%
$ 7.79 million $ 82,768
May 23, 2019 $ 2.05
+3.95%
$ 8.05 million $ 62,050
May 22, 2019 $ 1.97
-4.58%
$ 7.74 million $ 48,342
May 21, 2019 $ 2.07
-1.20%
$ 8.11 million $ 52,707
May 20, 2019 $ 2.09
-3.10%
$ 8.21 million $ 75,268
May 19, 2019 $ 2.16
+7.01%
$ 8.47 million $ 83,381
May 18, 2019 $ 2.02
-1.11%
$ 7.92 million $ 50,232
May 17, 2019 $ 2.04
-1.63%
$ 8.01 million $ 52,726
May 16, 2019 $ 2.07
-7.24%
$ 8.14 million $ 77,112
May 15, 2019 $ 2.24
-3.74%
$ 8.78 million $ 88,121
May 14, 2019 $ 2.32
+4.82%
$ 9.12 million $ 69,908
May 13, 2019 $ 2.22
+1.26%
$ 8.7 million $ 31,363
May 12, 2019 $ 2.19
-5.51%
$ 8.59 million $ 29,767
May 11, 2019 $ 2.32
+5.69%
$ 9.09 million $ 103,059
May 10, 2019 $ 2.19
+8.58%
$ 8.6 million $ 41,396
May 9, 2019 $ 2.02
-3.41%
$ 7.92 million $ 22,785
May 8, 2019 $ 2.09
-3.94%
$ 8.2 million $ 17,755
May 7, 2019 $ 2.18
+3.43%
$ 8.54 million $ 26,369
May 6, 2019 $ 2.1
-2.94%
$ 8.26 million $ 6,130
May 5, 2019 $ 2.17
-6.44%
$ 8.5 million $ 21,965
May 4, 2019 $ 2.32
+7.36%
$ 9.09 million $ 56,688
May 3, 2019 $ 2.16
+2.06%
$ 8.47 million $ 40,163
May 2, 2019 $ 2.11
-0.14%
$ 8.3 million $ 48,938
May 1, 2019 $ 2.12
+0.19%
$ 8.31 million $ 1,788
Apr 30, 2019 $ 2.11
+5.64%
$ 8.29 million $ 22,463
Apr 29, 2019 $ 2
-3.90%
$ 7.85 million $ 15,967
Apr 28, 2019 $ 2.08
+5.62%
$ 8.15 million $ 36,409
Apr 27, 2019 $ 1.97
-7.73%
$ 7.71 million $ 44,915
Apr 26, 2019 $ 2.13
-0.03%
$ 8.36 million $ 42,988
Apr 25, 2019 $ 2.13
-1.65%
$ 8.36 million $ 31,359
Apr 24, 2019 $ 2.17
-5.12%
$ 8.5 million $ 67,117
Apr 23, 2019 $ 2.28
+2.93%
$ 8.96 million $ 260,833
Apr 22, 2019 $ 2.22
+3.64%
$ 8.71 million $ 269,771
Apr 21, 2019 $ 2.14
-0.66%
$ 8.4 million $ 17,247
Apr 20, 2019 $ 2.15
+1.54%
$ 8.46 million $ 1,404
Apr 19, 2019 $ 2.12
-1.20%
$ 8.33 million $ 2,473
Apr 18, 2019 $ 2.15
+2.54%
$ 8.43 million $ 32,959
Apr 17, 2019 $ 2.09
+2.00%
$ 8.22 million $ 38,196
Apr 16, 2019 $ 2.05
+6.34%
$ 8.06 million $ 48,747
Apr 15, 2019 $ 1.93
-4.00%
$ 7.58 million $ 29,431
Apr 14, 2019 $ 2.01
+0.09%
$ 7.89 million $ 51,821
Apr 13, 2019 $ 2.01
-0.01%
$ 7.89 million $ 19,495
Apr 12, 2019 $ 2.01
+1.74%
$ 7.89 million $ 27,568
Apr 11, 2019 $ 1.98
-8.05%
$ 7.75 million $ 37,612
Apr 10, 2019 $ 2.15
+0.79%
$ 8.43 million $ 37,257
Apr 9, 2019 $ 2.13
-2.08%
$ 8.37 million $ 54,071
Apr 8, 2019 $ 2.18
+0.38%
$ 8.54 million $ 32,812
Apr 7, 2019 $ 2.17
+3.54%
$ 8.51 million $ 47,086
Apr 6, 2019 $ 2.09
-1.30%
$ 8.22 million $ 36,645
Apr 5, 2019 $ 2.12
+2.12%
$ 8.33 million $ 26,640