ZCore Historical Data

ZCR Page 36
Download
Date Close Price change Market cap Trading volume
Oct 19, 2019 $ 0.0468
+7.47%
$ 101,812 $ 278
Oct 18, 2019 $ 0.0436
-3.10%
$ 94,734 $ 1,239
Oct 17, 2019 $ 0.045
+4.86%
$ 97,769 $ 987
Oct 16, 2019 $ 0.0429
-14.65%
$ 93,237 $ 1,677
Oct 15, 2019 $ 0.0502
+39.12%
$ 109,240 $ 4,613
Oct 14, 2019 $ 0.0361
+11.79%
$ 78,524 $ 2,291
Oct 13, 2019 $ 0.0323
-4.82%
$ 70,247 $ 560
Oct 12, 2019 $ 0.0339
+0.88%
$ 73,800 $ 400
Oct 11, 2019 $ 0.0337
-12.17%
$ 73,263 $ 403
Oct 10, 2019 $ 0.0384
-11.24%
$ 83,415 $ 1,436
Oct 9, 2019 $ 0.0431
-0.82%
$ 93,704 $ 2,168
Oct 8, 2019 $ 0.0433
-11.39%
$ 94,251 $ 389
Oct 7, 2019 $ 0.0489
+11.87%
$ 106,362 $ 1,143
Oct 6, 2019 $ 0.0438
-14.08%
$ 95,329 $ 509
Oct 5, 2019 $ 0.051
+15.37%
$ 110,945 $ 1,414
Oct 4, 2019 $ 0.0444
-4.01%
$ 96,541 $ 1,496
Oct 3, 2019 $ 0.0463
+11.05%
$ 100,576 $ 1,843
Oct 2, 2019 $ 0.0417
+3.00%
$ 90,572 $ 1,325
Oct 1, 2019 $ 0.0404
-12.40%
$ 87,933 $ 2,159
Sep 30, 2019 $ 0.0462
+10.52%
$ 100,379 $ 1,709
Sep 29, 2019 $ 0.0418
-19.89%
$ 90,822 $ 4,503
Sep 28, 2019 $ 0.0521
+7.68%
$ 113,369 $ 1,112
Sep 27, 2019 $ 0.0484
-32.54%
$ 105,264 $ 1,892
Sep 26, 2019 $ 0.0718
+40.87%
$ 156,044 $ 3,947
Sep 25, 2019 $ 0.0509
-1.28%
$ 110,610 $ 10,870
Sep 24, 2019 $ 0.051
-3.35%
$ 110,962 $ 1,874
Sep 23, 2019 $ 0.0528
-4.23%
$ 114,807 $ 2,629
Sep 22, 2019 $ 0.0551
-14.40%
$ 119,877 $ 3,130
Sep 21, 2019 $ 0.0644
-8.47%
$ 140,048 $ 734
Sep 20, 2019 $ 0.0704
-3.47%
$ 153,000 $ 942
Sep 19, 2019 $ 0.0729
-74.13%
$ 158,497 $ 1,517
Sep 18, 2019 $ 0.282
+301.56%
$ 612,785 $ 1,426
Sep 17, 2019 $ 0.0702
-7.60%
$ 152,598 $ 228
Sep 16, 2019 $ 0.076
+15.33%
$ 165,229 $ 849
Sep 15, 2019 $ 0.0659
-6.08%
$ 143,275 $ 515
Sep 14, 2019 $ 0.0702
-22.78%
$ 152,549 $ 285
Sep 13, 2019 $ 0.0909
-10.93%
$ 197,549 $ 245
Sep 12, 2019 $ 0.102
+84.76%
$ 221,788 $ 888
Sep 11, 2019 $ 0.0551
+34.23%
$ 119,754 $ 2,566
Sep 10, 2019 $ 0.0411
-35.29%
$ 89,364 $ 3,273
Sep 9, 2019 $ 0.0634
+9.16%
$ 137,837 $ 417
Sep 8, 2019 $ 0.0581
+9.42%
$ 126,267 $ 94
Sep 7, 2019 $ 0.0531
-6.30%
$ 115,393 $ 85
Sep 6, 2019 $ 0.0567
-10.44%
$ 123,261 $ 203
Sep 5, 2019 $ 0.0633
+9.88%
$ 137,626 $ 502
Sep 4, 2019 $ 0.0574
-10.13%
$ 124,886 $ 902
Sep 3, 2019 $ 0.0639
+0.77%
$ 138,997 $ 539
Sep 2, 2019 $ 0.0634
-3.47%
$ 137,921 $ 1,231
Sep 1, 2019 $ 0.0659
-1.12%
$ 143,261 $ 568
Aug 31, 2019 $ 0.0666
-5.90%
$ 144,896 $ 533