ZCore Historical Data

ZCR Page 38
Download
Date Close Price change Market cap Trading volume
Jul 11, 2019 $ 0.129
+19.10%
$ 281,112 $ 3,713
Jul 10, 2019 $ 0.109
-21.95%
$ 236,025 $ 2,281
Jul 9, 2019 $ 0.139
-0.50%
$ 302,405 $ 2,933
Jul 8, 2019 $ 0.14
+12.67%
$ 303,920 $ 3,793
Jul 7, 2019 $ 0.124
+4.47%
$ 269,735 $ 2,146
Jul 6, 2019 $ 0.119
-2.42%
$ 258,201 $ 924
Jul 5, 2019 $ 0.122
-8.75%
$ 264,596 $ 3,025
Jul 4, 2019 $ 0.133
-7.20%
$ 289,971 $ 1,982
Jul 3, 2019 $ 0.144
+14.90%
$ 312,465 $ 4,031
Jul 2, 2019 $ 0.125
-0.60%
$ 271,958 $ 1,582
Jul 1, 2019 $ 0.126
-21.08%
$ 273,598 $ 4,490
Jun 30, 2019 $ 0.159
+24.80%
$ 346,663 $ 4,996
Jun 29, 2019 $ 0.128
-11.53%
$ 277,768 $ 4,517
Jun 28, 2019 $ 0.144
+33.24%
$ 313,969 $ 2,667
Jun 27, 2019 $ 0.108
+2.47%
$ 235,631 $ 2,277
Jun 26, 2019 $ 0.106
-7.14%
$ 229,946 $ 7,614
Jun 25, 2019 $ 0.114
+4.95%
$ 247,634 $ 2,394
Jun 24, 2019 $ 0.109
-11.09%
$ 235,945 $ 620
Jun 23, 2019 $ 0.122
+15.74%
$ 265,367 $ 833
Jun 22, 2019 $ 0.105
-2.04%
$ 229,284 $ 1,441
Jun 21, 2019 $ 0.108
-5.41%
$ 234,041 $ 4,840
Jun 20, 2019 $ 0.114
-17.77%
$ 247,430 $ 1,172
Jun 19, 2019 $ 0.138
+26.71%
$ 300,919 $ 2,171
Jun 18, 2019 $ 0.109
-7.45%
$ 237,471 $ 3,784
Jun 17, 2019 $ 0.118
-4.83%
$ 256,587 $ 1,049
Jun 16, 2019 $ 0.124
+1.69%
$ 269,599 $ 1,789
Jun 15, 2019 $ 0.122
+11.02%
$ 265,127 $ 4,871
Jun 14, 2019 $ 0.11
+2.98%
$ 238,814 $ 1,438
Jun 13, 2019 $ 0.107
+0.47%
$ 231,888 $ 786
Jun 12, 2019 $ 0.106
-1.62%
$ 230,831 $ 1,302
Jun 11, 2019 $ 0.108
+0.37%
$ 234,641 $ 838
Jun 10, 2019 $ 0.108
+1.51%
$ 233,775 $ 1,253
Jun 9, 2019 $ 0.106
+5.78%
$ 230,303 $ 2,132
Jun 8, 2019 $ 0.1
-1.95%
$ 217,714 $ 1,458
Jun 7, 2019 $ 0.102
-4.37%
$ 222,028 $ 1,016
Jun 6, 2019 $ 0.107
+4.30%
$ 232,171 $ 929
Jun 5, 2019 $ 0.102
+2.57%
$ 222,594 $ 1,262
Jun 4, 2019 $ 0.0998
-9.33%
$ 217,014 $ 728
Jun 3, 2019 $ 0.11
-3.07%
$ 239,345 $ 578
Jun 2, 2019 $ 0.114
-6.30%
$ 246,930 $ 1,762
Jun 1, 2019 $ 0.121
+5.05%
$ 263,560 $ 784
May 31, 2019 $ 0.115
+1.34%
$ 250,916 $ 1,357
May 30, 2019 $ 0.114
+2.32%
$ 247,592 $ 1,786
May 29, 2019 $ 0.111
-1.39%
$ 241,989 $ 509
May 28, 2019 $ 0.113
-20.78%
$ 245,418 $ 502
May 27, 2019 $ 0.142
+12.54%
$ 309,783 $ 1,219
May 26, 2019 $ 0.127
-0.75%
$ 275,267 $ 1,109
May 25, 2019 $ 0.128
+14.74%
$ 277,356 $ 756
May 24, 2019 $ 0.111
+3.64%
$ 241,725 $ 975
May 23, 2019 $ 0.107
-2.70%
$ 233,237 $ 2,213