ZCore Historical Data

ZCR Page 39
Download
Date Close Price change Market cap Trading volume
May 22, 2019 $ 0.11
+2.06%
$ 239,713 $ 1,702
May 21, 2019 $ 0.108
-6.77%
$ 234,880 $ 989
May 20, 2019 $ 0.116
+3.91%
$ 251,943 $ 740
May 19, 2019 $ 0.112
+2.92%
$ 242,465 $ 747
May 18, 2019 $ 0.108
+2.04%
$ 235,570 $ 602
May 17, 2019 $ 0.106
-7.77%
$ 230,855 $ 1,516
May 16, 2019 $ 0.115
-1.08%
$ 250,327 $ 1,471
May 15, 2019 $ 0.116
-14.77%
$ 253,062 $ 1,585
May 14, 2019 $ 0.137
+6.17%
$ 296,933 $ 7,579
May 13, 2019 $ 0.129
+6.11%
$ 279,684 $ 2,912
May 12, 2019 $ 0.121
-2.79%
$ 263,559 $ 1,605
May 11, 2019 $ 0.125
-7.33%
$ 271,125 $ 1,306
May 10, 2019 $ 0.135
-52.64%
$ 292,581 $ 1,093
May 9, 2019 $ 0.284
+139.01%
$ 617,830 $ 9,127
May 8, 2019 $ 0.119
+4.11%
$ 258,500 $ 1,248
May 7, 2019 $ 0.114
-3.28%
$ 248,302 $ 2,878
May 6, 2019 $ 0.118
+5.10%
$ 256,717 $ 2,747
May 5, 2019 $ 0.112
+11.46%
$ 244,249 $ 2,823
May 4, 2019 $ 0.101
-16.06%
$ 219,121 $ 6,488
May 3, 2019 $ 0.12
+4.79%
$ 261,037 $ 6,182
May 2, 2019 $ 0.115
+1.64%
$ 249,092 $ 2,921
May 1, 2019 $ 0.113
+2.54%
$ 245,067 $ 4,372
Apr 30, 2019 $ 0.11
-16.22%
$ 238,989 $ 2,559
Apr 29, 2019 $ 0.131
-2.32%
$ 285,297 $ 5,028
Apr 28, 2019 $ 0.134
-11.30%
$ 291,338 $ 1,609
Apr 27, 2019 $ 0.151
+5.40%
$ 328,487 $ 2,126
Apr 26, 2019 $ 0.143
+7.50%
$ 311,657 $ 15,224
Apr 25, 2019 $ 0.133
+2.72%
$ 289,913 $ 1,235
Apr 24, 2019 $ 0.13
-3.64%
$ 282,248 $ 4,700
Apr 23, 2019 $ 0.135
+3.03%
$ 292,882 $ 2,335
Apr 22, 2019 $ 0.131
-0.31%
$ 284,253 $ 2,106
Apr 21, 2019 $ 0.131
-1.16%
$ 285,143 $ 891
Apr 20, 2019 $ 0.133
+1.50%
$ 288,487 $ 1,477
Apr 19, 2019 $ 0.131
-2.48%
$ 284,221 $ 1,894
Apr 18, 2019 $ 0.134
+1.28%
$ 291,466 $ 5,835
Apr 17, 2019 $ 0.132
-0.15%
$ 287,782 $ 3,053
Apr 16, 2019 $ 0.133
-9.74%
$ 288,225 $ 2,610
Apr 15, 2019 $ 0.147
+2.97%
$ 319,321 $ 2,333
Apr 14, 2019 $ 0.143
-2.30%
$ 310,126 $ 9,260
Apr 13, 2019 $ 0.146
+11.70%
$ 317,475 $ 1,684
Apr 12, 2019 $ 0.131
-0.52%
$ 284,204 $ 2,291
Apr 11, 2019 $ 0.131
-7.38%
$ 285,716 $ 4,933
Apr 10, 2019 $ 0.142
-0.01%
$ 308,465 $ 2,737
Apr 9, 2019 $ 0.142
-2.44%
$ 308,508 $ 2,578
Apr 8, 2019 $ 0.145
-3.25%
$ 316,207 $ 2,904
Apr 7, 2019 $ 0.15
+9.02%
$ 326,796 $ 2,417
Apr 6, 2019 $ 0.138
-0.12%
$ 299,762 $ 1,542
Apr 5, 2019 $ 0.138
-0.80%
$ 300,158 $ 3,841
Apr 4, 2019 $ 0.139
+14.67%
$ 302,572 $ 6,063
Apr 3, 2019 $ 0.121
-7.43%
$ 263,978 $ 3,881