ZCore Historical Data

ZCR Page 41
Download
Date Close Price change Market cap Trading volume
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
Nov 28, 2018 $ 0.227
+0.00%
$ 493,708 $ 3,750
Nov 27, 2018 $ 0.239
+0.00%
$ 518,633 $ 3,926
Nov 26, 2018 $ 0.231
+0.00%
$ 502,947 $ 3,820
Nov 25, 2018 $ 0.269
+0.00%
$ 584,713 $ 4,292
Nov 24, 2018 $ 0.267
+0.00%
$ 581,276 $ 4,307
Nov 23, 2018 $ 0.275
+0.00%
$ 598,426 $ 4,525
Nov 22, 2018 $ 0.259
+0.00%
$ 563,163 $ 4,500
Nov 21, 2018 $ 0.279
+0.00%
$ 606,165 $ 4,634
Nov 20, 2018 $ 0.32
+0.00%
$ 696,696 $ 5,282
Nov 19, 2018 $ 0.335
+0.00%
$ 727,360 $ 5,598
Nov 18, 2018 $ 0.302
+0.00%
$ 656,365 $ 5,553