ZCore Historical Data

ZCR Page 40
Download
Date Close Price change Market cap Trading volume
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
Apr 2, 2019 $ 0.131
+18.00%
$ 285,127 $ 4,504
Apr 1, 2019 $ 0.111
-3.05%
$ 241,622 $ 1,868
Mar 31, 2019 $ 0.115
-9.93%
$ 249,235 $ 4,908
Mar 30, 2019 $ 0.127
-0.45%
$ 276,752 $ 1,773
Mar 29, 2019 $ 0.128
-0.63%
$ 278,780 $ 2,108
Mar 28, 2019 $ 0.129
-9.03%
$ 280,557 $ 2,511
Mar 27, 2019 $ 0.142
+6.10%
$ 308,369 $ 1,076
Mar 26, 2019 $ 0.134
+0.25%
$ 290,614 $ 747
Mar 25, 2019 $ 0.133
-5.79%
$ 289,688 $ 1,251
Mar 24, 2019 $ 0.134
-10.11%
$ 292,201 $ 586
Mar 23, 2019 $ 0.15
+3.74%
$ 325,102 $ 2,121
Mar 22, 2019 $ 0.144
+9.23%
$ 313,319 $ 3,318
Mar 21, 2019 $ 0.132
-5.65%
$ 286,636 $ 738
Mar 20, 2019 $ 0.14
+5.84%
$ 304,087 $ 3,961
Mar 19, 2019 $ 0.132
+2.91%
$ 287,070 $ 1,361
Mar 18, 2019 $ 0.128
+1.90%
$ 278,994 $ 944
Mar 17, 2019 $ 0.126
-2.63%
$ 273,474 $ 1,688
Mar 16, 2019 $ 0.129
-0.24%
$ 280,866 $ 2,125
Mar 15, 2019 $ 0.129
-1.19%
$ 281,548 $ 1,479
Mar 14, 2019 $ 0.131
-4.56%
$ 284,950 $ 737
Mar 13, 2019 $ 0.137
+1.23%
$ 298,514 $ 1,350
Mar 12, 2019 $ 0.136
+2.05%
$ 295,076 $ 1,314
Mar 11, 2019 $ 0.133
-0.45%
$ 289,032 $ 1,505
Mar 10, 2019 $ 0.134
-6.61%
$ 290,778 $ 1,988
Mar 9, 2019 $ 0.143
-0.63%
$ 311,376 $ 2,973
Mar 8, 2019 $ 0.144
-5.66%
$ 313,365 $ 770
Mar 7, 2019 $ 0.153
+4.70%
$ 332,175 $ 2,326
Mar 6, 2019 $ 0.146
-29.18%
$ 317,251 $ 5,296
Mar 5, 2019 $ 0.206
+52.41%
$ 447,953 $ 3,362
Mar 4, 2019 $ 0.135
+5.94%
$ 293,943 $ 1,679
Mar 3, 2019 $ 0.128
-9.19%
$ 277,464 $ 1,684
Mar 2, 2019 $ 0.141
+11.58%
$ 305,542 $ 1,492
Mar 1, 2019 $ 0.126
+5.15%
$ 273,900 $ 587
Feb 28, 2019 $ 0.12
-8.13%
$ 260,488 $ 1,765
Feb 27, 2019 $ 0.13
-4.99%
$ 283,551 $ 1,728
Feb 26, 2019 $ 0.137
-4.49%
$ 298,549 $ 1,471
Feb 25, 2019 $ 0.144
+5.84%
$ 312,591 $ 1,534
Feb 24, 2019 $ 0.136
-14.24%
$ 295,246 $ 988
Feb 23, 2019 $ 0.158
-0.34%
$ 344,273 $ 3,222