ZCore Historical Data

ZCR Page 32
Download
Date Close Price change Market cap Trading volume
May 6, 2020 $ 0.0448
+7.75%
$ 97,354 $ 14,950
May 5, 2020 $ 0.0408
+5.80%
$ 88,648 $ 14,283
May 4, 2020 $ 0.0415
+20.45%
$ 90,274 $ 14,418
May 3, 2020 $ 0.031
-42.50%
$ 67,376 $ 10,903
May 2, 2020 $ 0.0494
-6.96%
$ 107,380 $ 15,713
May 1, 2020 $ 0.0473
-23.28%
$ 102,861 $ 17,013
Apr 30, 2020 $ 0.0616
+13.19%
$ 133,974 $ 19,307
Apr 29, 2020 $ 0.0544
+16.82%
$ 118,378 $ 17,792
Apr 28, 2020 $ 0.0474
+10.34%
$ 103,101 $ 14,464
Apr 27, 2020 $ 0.043
-14.68%
$ 93,430 $ 643
Apr 26, 2020 $ 0.0509
-2.21%
$ 110,585 $ 17,008
Apr 25, 2020 $ 0.0521
-6.41%
$ 113,226 $ 16,441
Apr 24, 2020 $ 0.0482
+2.96%
$ 104,889 $ 15,194
Apr 23, 2020 $ 0.0468
+20.01%
$ 101,863 $ 1,146
Apr 22, 2020 $ 0.039
+8.31%
$ 84,865 $ 2,712
Apr 21, 2020 $ 0.036
-3.20%
$ 78,351 $ 12,024
Apr 20, 2020 $ 0.0372
-1.33%
$ 80,949 $ 739
Apr 19, 2020 $ 0.0377
+1.33%
$ 82,054 $ 816
Apr 18, 2020 $ 0.0372
+6.78%
$ 80,969 $ 769
Apr 17, 2020 $ 0.0349
-7.03%
$ 75,826 $ 1,182
Apr 16, 2020 $ 0.0375
+19.21%
$ 81,540 $ 537
Apr 15, 2020 $ 0.0315
-20.28%
$ 68,417 $ 709
Apr 14, 2020 $ 0.0395
+29.65%
$ 85,812 $ 2,105
Apr 13, 2020 $ 0.0304
+3.12%
$ 66,169 $ 479
Apr 12, 2020 $ 0.0296
+6.01%
$ 64,267 $ 259
Apr 11, 2020 $ 0.0279
+0.25%
$ 60,613 $ 378
Apr 10, 2020 $ 0.0278
-7.41%
$ 60,448 $ 441
Apr 9, 2020 $ 0.03
-2.20%
$ 65,290 $ 901
Apr 8, 2020 $ 0.0307
-3.88%
$ 66,760 $ 849
Apr 7, 2020 $ 0.0319
-10.18%
$ 69,454 $ 1,955
Apr 6, 2020 $ 0.0355
+3.40%
$ 77,233 $ 761
Apr 5, 2020 $ 0.0344
-19.83%
$ 74,721 $ 1,677
Apr 4, 2020 $ 0.0429
+10.48%
$ 93,206 $ 2,087
Apr 3, 2020 $ 0.0388
+11.88%
$ 84,377 $ 729
Apr 2, 2020 $ 0.0347
-2.99%
$ 75,448 $ 1,246
Apr 1, 2020 $ 0.0358
-18.19%
$ 77,797 $ 2,658
Mar 31, 2020 $ 0.0438
+65.94%
$ 95,143 $ 1,079
Mar 30, 2020 $ 0.0264
+7.91%
$ 57,383 $ 1,357
Mar 29, 2020 $ 0.0245
+1.88%
$ 53,222 $ 960
Mar 28, 2020 $ 0.024
-1.91%
$ 52,234 $ 96
Mar 27, 2020 $ 0.0245
-8.95%
$ 53,241 $ 503
Mar 26, 2020 $ 0.0269
+5.28%
$ 58,483 $ 584
Mar 25, 2020 $ 0.0256
+3.45%
$ 55,558 $ 302
Mar 24, 2020 $ 0.0247
+1.09%
$ 53,697 $ 831
Mar 23, 2020 $ 0.0244
+11.19%
$ 53,133 $ 141
Mar 22, 2020 $ 0.022
+2.20%
$ 47,796 $ 853
Mar 21, 2020 $ 0.0215
+9.03%
$ 46,726 $ 417
Mar 20, 2020 $ 0.0197
+1.61%
$ 42,838 $ 380
Mar 19, 2020 $ 0.0194
+3.76%
$ 42,156 $ 1,340
Mar 18, 2020 $ 0.0187
+6.49%
$ 40,630 $ 3,030