ZCore Historical Data

ZCR Page 35
Download
Date Close Price change Market cap Trading volume
Dec 8, 2019 $ 0.0346
-9.11%
$ 75,130 $ 531
Dec 7, 2019 $ 0.038
+5.62%
$ 82,663 $ 306
Dec 6, 2019 $ 0.036
-6.02%
$ 78,262 $ 634
Dec 5, 2019 $ 0.0384
-6.21%
$ 83,512 $ 219
Dec 4, 2019 $ 0.0413
+30.56%
$ 89,762 $ 424
Dec 3, 2019 $ 0.0316
-35.86%
$ 68,755 $ 627
Dec 2, 2019 $ 0.0493
+10.82%
$ 107,198 $ 1,646
Dec 1, 2019 $ 0.0445
-2.17%
$ 96,753 $ 1,635
Nov 30, 2019 $ 0.0455
+23.00%
$ 98,896 $ 1,407
Nov 29, 2019 $ 0.037
+7.70%
$ 80,458 $ 375
Nov 28, 2019 $ 0.0344
+2.76%
$ 74,709 $ 596
Nov 27, 2019 $ 0.0335
+5.71%
$ 72,859 $ 831
Nov 26, 2019 $ 0.0317
-2.59%
$ 68,928 $ 967
Nov 25, 2019 $ 0.0324
+11.12%
$ 70,554 $ 834
Nov 24, 2019 $ 0.0292
-10.93%
$ 63,495 $ 799
Nov 23, 2019 $ 0.0328
-4.04%
$ 71,280 $ 354
Nov 22, 2019 $ 0.034
+8.53%
$ 74,001 $ 1,788
Nov 21, 2019 $ 0.0314
-10.72%
$ 68,184 $ 649
Nov 20, 2019 $ 0.0351
-3.77%
$ 76,373 $ 1,460
Nov 19, 2019 $ 0.0365
+1.92%
$ 79,359 $ 274
Nov 18, 2019 $ 0.0358
-4.95%
$ 77,870 $ 493
Nov 17, 2019 $ 0.0377
+9.23%
$ 81,910 $ 2,311
Nov 16, 2019 $ 0.0345
-2.21%
$ 75,110 $ 1,458
Nov 15, 2019 $ 0.0353
-3.95%
$ 76,802 $ 1,267
Nov 14, 2019 $ 0.0368
-7.66%
$ 79,964 $ 1,283
Nov 13, 2019 $ 0.0398
+1.81%
$ 86,594 $ 1,913
Nov 12, 2019 $ 0.0391
-3.94%
$ 85,050 $ 2,370
Nov 11, 2019 $ 0.0407
-7.17%
$ 88,539 $ 2,875
Nov 10, 2019 $ 0.0439
+4.72%
$ 95,509 $ 839
Nov 9, 2019 $ 0.0419
+8.09%
$ 91,205 $ 1,689
Nov 8, 2019 $ 0.0388
-13.18%
$ 84,393 $ 2,213
Nov 7, 2019 $ 0.0447
-2.50%
$ 97,225 $ 1,226
Nov 6, 2019 $ 0.0459
-2.01%
$ 99,725 $ 722
Nov 5, 2019 $ 0.0467
-2.58%
$ 101,575 $ 1,114
Nov 4, 2019 $ 0.048
+0.90%
$ 104,268 $ 1,683
Nov 3, 2019 $ 0.0475
-13.73%
$ 103,344 $ 1,671
Nov 2, 2019 $ 0.0551
+12.43%
$ 119,800 $ 2,609
Nov 1, 2019 $ 0.049
+8.05%
$ 106,556 $ 1,555
Oct 31, 2019 $ 0.0454
-1.41%
$ 98,617 $ 602
Oct 30, 2019 $ 0.046
-6.53%
$ 100,025 $ 1,001
Oct 29, 2019 $ 0.0492
+0.11%
$ 107,015 $ 1,277
Oct 28, 2019 $ 0.0492
-7.58%
$ 106,908 $ 564
Oct 27, 2019 $ 0.0532
-8.20%
$ 115,707 $ 905
Oct 26, 2019 $ 0.0577
-6.21%
$ 125,443 $ 795
Oct 25, 2019 $ 0.0615
+45.67%
$ 133,636 $ 1,815
Oct 24, 2019 $ 0.0422
+4.05%
$ 91,742 $ 1,660
Oct 23, 2019 $ 0.0405
-24.03%
$ 88,160 $ 704
Oct 22, 2019 $ 0.0534
+29.18%
$ 116,042 $ 2,082
Oct 21, 2019 $ 0.0413
-5.80%
$ 89,831 $ 1,410
Oct 20, 2019 $ 0.0439
-6.40%
$ 95,361 $ 829