ZINX github.com/aceld/ZINX Historical Data

ZINX Page 6
Download
Date Close Price change Market cap Trading volume
Jul 8, 9 PM $ 0.33
-3.37%
$ 329.84 million $ 50 million
Jul 8, 5 PM $ 0.325
+0.00%
$ 324.67 million $ 37.66 million
Jul 8, 2 PM $ 0.3
+0.00%
$ 299.83 million $ 33.64 million
Jul 8, 1 PM $ 0.313
+4.91%
$ 313.29 million $ 29.19 million
Jul 8, 10 AM $ 0.27
+0.00%
$ 269.63 million $ 16.28 million
Jul 8, 8 AM $ 0.262
+0.00%
$ 261.82 million $ 15.93 million
Jul 8, 6 AM $ 0.254
+0.00%
$ 253.63 million $ 15.14 million
Jul 7, 11 PM $ 0.247
-7.21%
$ 246.65 million $ 15.6 million
Jul 7, 3 AM $ 0.253
-3.70%
$ 253.45 million $ 40.17 million
Jul 6, 8 PM $ 0.272
+0.00%
$ 271.76 million $ 29.17 million
Jul 6, 6 PM $ 0.302
+0.00%
$ 302.21 million $ 24.37 million
Jul 6, 5 PM $ 0.291
+0.00%
$ 291.2 million $ 19.45 million
Jul 6, 2 PM $ 0.276
+0.00%
$ 275.78 million $ 9.57 million
Jul 6, 12 AM $ 0.246
+0.00%
$ 246.04 million $ 36.08 million
Jun 28, 11 PM $ 0.14
+0.00%
$ 139.67 million $ 12.11 million
Jun 25, 11 PM $ 0.131
+0.00%
$ 130.71 million $ 9.15 million
Jun 22, 10 PM $ 0.117
+9.41%
$ 117.33 million $ 26.16 million
Jun 22, 8 PM $ 0.113
+0.00%
$ 112.81 million $ 17.04 million
Jun 20, 11 PM $ 0.0846
+2.34%
$ 84.59 million $ 13.63 million
Jun 20, 2 AM $ 0.0672
+0.00%
$ 67.22 million $ 10.64 million
Jun 20, 12 AM $ 0.0833
+0.00%
$ 83.29 million $ 7.61 million
Jun 15, 3 PM $ 0.0559
+16.41%
$ 55.93 million $ 11.1 million
Jun 14, 10 PM $ 0.0427
+0.00%
$ 42.65 million $ 7.16 million
Jun 13, 2 PM $ 0.0354
+0.00%
$ 35.44 million $ 2.72 million
Jun 12, 12 PM $ 0.0355
+0.00%
$ 35.48 million $ 7.79 million
Jun 11, 11 PM $ 0.0343
+0.00%
$ 34.26 million $ 5.73 million
Jun 11, 5 PM $ 0.0293
+0.00%
$ 29.33 million $ 4.31 million
Jun 11, 1 PM $ 0.0295
+0.00%
$ 29.48 million $ 4.02 million
Jun 10, 4 PM $ 0.031
+0.00%
$ 30.97 million $ 4.42 million
Jun 10, 8 AM $ 0.0267
+0.00%
$ 26.71 million $ 1.61 million
Jun 7, 9 AM $ 0.0222
-12.39%
$ 22.22 million $ 6.64 million
Jun 7, 8 AM $ 0.0238
+0.00%
$ 23.78 million $ 4.89 million
Jun 7, 3 AM $ 0.0232
+8.93%
$ 23.2 million $ 3.14 million
Jun 4, 10 AM $ 0.0142
+0.00%
$ 14.2 million $ 1.25 million
Jun 4, 12 AM $ 0.0145
+0.00%
$ 14.51 million $ 1.24 million
May 25, 1 PM $ 0.00761
+0.00%
$ 7.61 million $ 1.02 million
May 24, 5 AM $ 0.00794
+0.00%
$ 7.94 million $ 1.39 million
May 24, 3 AM $ 0.00817
+0.00%
$ 8.17 million $ 846,220
May 23, 12 AM $ 0.00621
+0.00%
$ 6.21 million $ 694,978
May 21, 11 AM $ 0.00627
+0.00%
$ 6.27 million $ 1.07 million
May 21, 7 AM $ 0.00469
+0.00%
$ 4.69 million $ 762,957
May 19, 9 PM $ 0.00433
+0.00%
$ 4.33 million $ 713,676
May 15, 1 AM $ 0.00272
+0.00%
$ 2.72 million $ 317,073
May 14, 5 PM $ 0.00266
+0.00%
$ 2.66 million $ 372,706
May 12, 5 PM $ 0.00263
+0.00%
$ 2.63 million $ 517,136
May 12, 6 AM $ 0.00279
+0.00%
$ 2.79 million $ 365,092
May 11, 6 PM $ 0.00259
+0.00%
$ 2.59 million $ 363,385
May 10, 5 AM $ 0.00186
+0.00%
$ 1.86 million $ 429,773
May 9, 8 AM $ 0.00146
+0.00%
$ 1.46 million $ 269,331
May 9, 5 AM $ 0.00139
+0.00%
$ 1.39 million $ 187,883