ZINC Historical Data

ZINC Page 13
Download
Date Close Price change Market cap Trading volume
Feb 10, 2019 $ 0.0296
-15.62%
$ -- $ 1,206
Feb 9, 2019 $ 0.0351
+5.05%
$ -- $ 920
Feb 8, 2019 $ 0.0334
+39.02%
$ -- $ 3,913
Feb 7, 2019 $ 0.024
-1.24%
$ -- $ 29
Feb 6, 2019 $ 0.0221
-8.59%
$ -- $ 35
Feb 5, 2019 $ 0.0242
+11.14%
$ -- $ 133
Feb 4, 2019 $ 0.0217
-6.78%
$ -- $ 410
Feb 3, 2019 $ 0.0233
+4.12%
$ -- $ 199
Feb 2, 2019 $ 0.0224
+5.27%
$ -- $ 139
Feb 1, 2019 $ 0.0213
-7.71%
$ -- $ 12
Jan 31, 2019 $ 0.023
-1.16%
$ -- $ 408
Jan 30, 2019 $ 0.0233
-8.35%
$ -- $ 542
Jan 29, 2019 $ 0.0254
+28.67%
$ -- $ 206
Jan 28, 2019 $ 0.0198
-26.19%
$ -- $ 121
Jan 27, 2019 $ 0.0273
+2.86%
$ -- $ 43
Jan 26, 2019 $ 0.0265
+7.01%
$ -- $ 645
Jan 25, 2019 $ 0.0248
-8.12%
$ -- $ 3,643
Jan 24, 2019 $ 0.027
-16.78%
$ -- $ 549
Jan 23, 2019 $ 0.0324
+15.37%
$ -- $ 3,437
Jan 22, 2019 $ 0.028
-35.20%
$ -- $ 8,955
Jan 21, 2019 $ 0.0432
+17.18%
$ -- $ 2,570
Jan 20, 2019 $ 0.037
-3.34%
$ -- $ 216
Jan 19, 2019 $ 0.0383
+4.31%
$ -- $ 273
Jan 18, 2019 $ 0.0367
-0.94%
$ -- $ 498
Jan 17, 2019 $ 0.037
+8.57%
$ -- $ 445
Jan 16, 2019 $ 0.0341
-17.30%
$ -- $ 175
Jan 15, 2019 $ 0.0412
-11.26%
$ -- $ 1,179
Jan 14, 2019 $ 0.0465
+10.61%
$ -- $ 85
Jan 13, 2019 $ 0.042
-16.13%
$ -- $ 184
Jan 12, 2019 $ 0.0501
+16.35%
$ -- $ 267
Jan 11, 2019 $ 0.0431
-0.35%
$ -- $ 84
Jan 10, 2019 $ 0.0432
-36.91%
$ -- $ 66
Jan 9, 2019 $ 0.0685
+30.18%
$ -- $ 124
Jan 8, 2019 $ 0.0526
-1.78%
$ -- $ 101
Jan 7, 2019 $ 0.0536
-10.44%
$ -- $ 666
Jan 6, 2019 $ 0.0598
+26.29%
$ -- $ 65
Jan 5, 2019 $ 0.0474
-21.85%
$ -- $ 28
Jan 4, 2019 $ 0.0607
-4.02%
$ -- $ 142
Jan 3, 2019 $ 0.0632
+5.44%
$ -- $ 59
Jan 2, 2019 $ 0.0599
+0.53%
$ -- $ 849
Jan 1, 2019 $ 0.0595
-5.38%
$ -- $ 129
Dec 31, 2018 $ 0.0628
-7.16%
$ -- $ 229
Dec 30, 2018 $ 0.0676
-2.99%
$ -- $ 127
Dec 29, 2018 $ 0.0697
+5.06%
$ -- $ 277
Dec 28, 2018 $ 0.0664
+11.50%
$ -- $ 71
Dec 27, 2018 $ 0.0596
-3.41%
$ -- $ 214
Dec 26, 2018 $ 0.0617
+2.20%
$ -- $ 108
Dec 25, 2018 $ 0.0603
-20.22%
$ -- $ 39
Dec 24, 2018 $ 0.0754
+11.68%
$ -- $ 1,089
Dec 23, 2018 $ 0.0675
+7.26%
$ -- $ 323