ZCore Historical Data

ZCR Page 41
Download
Date Close Price change Market cap Trading volume
Feb 22, 2019 $ 0.159
-4.10%
$ 345,565 $ 767
Feb 21, 2019 $ 0.166
+16.53%
$ 360,347 $ 1,974
Feb 20, 2019 $ 0.142
-2.76%
$ 309,269 $ 2,230
Feb 19, 2019 $ 0.146
-6.63%
$ 318,136 $ 5,158
Feb 18, 2019 $ 0.157
+14.16%
$ 340,811 $ 2,535
Feb 17, 2019 $ 0.137
+2.83%
$ 298,634 $ 1,702
Feb 16, 2019 $ 0.134
-10.33%
$ 290,452 $ 2,446
Feb 15, 2019 $ 0.149
+6.61%
$ 323,905 $ 2,910
Feb 14, 2019 $ 0.14
-7.79%
$ 303,852 $ 2,077
Feb 13, 2019 $ 0.152
-1.69%
$ 329,612 $ 1,539
Feb 12, 2019 $ 0.154
-3.73%
$ 335,292 $ 778
Feb 11, 2019 $ 0.16
-8.49%
$ 348,225 $ 2,400
Feb 10, 2019 $ 0.175
-2.10%
$ 380,708 $ 2,674
Feb 9, 2019 $ 0.179
+5.31%
$ 388,972 $ 3,780
Feb 8, 2019 $ 0.17
-1.08%
$ 369,550 $ 4,226
Feb 7, 2019 $ 0.172
+3.82%
$ 373,582 $ 4,412
Feb 6, 2019 $ 0.166
-4.41%
$ 359,880 $ 8,700
Feb 5, 2019 $ 0.173
-2.03%
$ 376,493 $ 15,783
Feb 4, 2019 $ 0.177
-0.39%
$ 384,324 $ 9,228
Feb 3, 2019 $ 0.177
-2.51%
$ 385,825 $ 6,956
Feb 2, 2019 $ 0.182
-1.66%
$ 395,445 $ 9,348
Feb 1, 2019 $ 0.185
-0.10%
$ 402,252 $ 1,942
Jan 31, 2019 $ 0.185
-2.69%
$ 402,728 $ 2,647
Jan 30, 2019 $ 0.19
+4.73%
$ 413,855 $ 3,127
Jan 29, 2019 $ 0.182
-20.42%
$ 395,258 $ 5,625
Jan 28, 2019 $ 0.228
+15.20%
$ 496,679 $ 5,933
Jan 27, 2019 $ 0.198
+5.75%
$ 431,145 $ 1,460
Jan 26, 2019 $ 0.188
+4.49%
$ 407,745 $ 1,129
Jan 25, 2019 $ 0.179
+1.56%
$ 390,217 $ 1,211
Jan 24, 2019 $ 0.177
-1.32%
$ 384,312 $ 792
Dec 18, 2018 $ 0.218
+3.00%
$ 472,940 $ 537
Dec 17, 2018 $ 0.211
+4.85%
$ 459,337 $ 869
Dec 16, 2018 $ 0.201
-2.44%
$ 438,102 $ 519
Dec 15, 2018 $ 0.207
+5.05%
$ 449,128 $ 673
Dec 14, 2018 $ 0.197
-8.10%
$ 427,276 $ 2,443
Dec 13, 2018 $ 0.214
-3.18%
$ 464,875 $ 1,835
Dec 12, 2018 $ 0.221
+5.42%
$ 480,487 $ 1,911
Dec 11, 2018 $ 0.21
+0.25%
$ 455,797 $ 1,445
Dec 10, 2018 $ 0.209
-4.89%
$ 454,579 $ 519
Dec 9, 2018 $ 0.22
+10.89%
$ 478,807 $ 1,070
Dec 8, 2018 $ 0.199
-0.48%
$ 431,752 $ 741
Dec 7, 2018 $ 0.2
+2.78%
$ 434,104 $ 712
Dec 6, 2018 $ 0.194
-3.64%
$ 422,816 $ 888
Dec 5, 2018 $ 0.202
-3.63%
$ 438,726 $ 1,020
Dec 4, 2018 $ 0.21
+13.35%
$ 455,552 $ 1,985
Dec 3, 2018 $ 0.185
+6.73%
$ 401,907 $ 1,525
Dec 2, 2018 $ 0.185
-1.70%
$ 401,175 $ 969
Dec 1, 2018 $ 0.188
+1.90%
$ 407,887 $ 839
Nov 30, 2018 $ 0.184
-3.25%
$ 400,566 $ 1,202
Nov 29, 2018 $ 0.242
+0.00%
$ 525,315 $ 4,089