ZINC Historical Data

ZINC Page 14
Download
Date Close Price change Market cap Trading volume
Dec 22, 2018 $0.0629
+10.15%
$-- $1,631
Dec 21, 2018 $0.0571
+9.88%
$-- $1,216
Dec 20, 2018 $0.052
+3.77%
$-- $683
Dec 19, 2018 $0.0502
+3.84%
$-- $893
Dec 18, 2018 $0.0482
+12.55%
$-- $248
Dec 17, 2018 $0.0429
+6.97%
$-- $108
Dec 16, 2018 $0.0401
-1.49%
$-- $3,894
Dec 15, 2018 $0.0407
+0.44%
$-- $860
Dec 14, 2018 $0.0405
-3.47%
$-- $1,027
Dec 13, 2018 $0.0419
-13.01%
$-- $729
Dec 12, 2018 $0.0482
-0.67%
$-- $1,967
Dec 11, 2018 $0.0486
-7.39%
$-- $161
Dec 10, 2018 $0.0524
-5.07%
$-- $525
Dec 9, 2018 $0.0553
+24.83%
$-- $3,010
Dec 8, 2018 $0.0443
+2.58%
$-- $1,293
Dec 7, 2018 $0.0433
-7.10%
$-- $622
Dec 6, 2018 $0.0466
-15.12%
$-- $337
Dec 5, 2018 $0.0549
-11.43%
$-- $805
Dec 4, 2018 $0.0621
+6.16%
$-- $530
Dec 3, 2018 $0.0585
-7.21%
$-- $435
Dec 2, 2018 $0.0628
+3.33%
$-- $799
Dec 1, 2018 $0.0607
+6.23%
$-- $307
Nov 30, 2018 $0.0572
+8.80%
$-- $125
Nov 29, 2018 $0.057
+0.00%
$-- $4,089
Nov 28, 2018 $0.0503
+0.00%
$-- $3,750
Nov 27, 2018 $0.0514
+0.00%
$-- $3,926
Nov 26, 2018 $0.0555
+0.00%
$-- $3,820
Nov 25, 2018 $0.0667
+0.00%
$-- $4,292
Nov 24, 2018 $0.0709
+0.00%
$-- $4,307
Nov 23, 2018 $0.0779
+0.00%
$-- $4,525
Nov 22, 2018 $0.0812
+0.00%
$-- $4,500
Nov 21, 2018 $0.082
+0.00%
$-- $4,634
Nov 20, 2018 $0.0968
+0.00%
$-- $5,282
Nov 19, 2018 $0.113
+0.00%
$-- $5,598
Nov 18, 2018 $0.111
+0.00%
$-- $5,553
Nov 17, 2018 $0.113
+0.00%
$-- $5,591
Nov 16, 2018 $0.105
+0.00%
$-- $5,594
Nov 15, 2018 $0.121
+0.00%
$-- $6,126
Nov 14, 2018 $0.129
+0.00%
$-- $6,362
Nov 13, 2018 $0.136
+0.00%
$-- $6,402
Nov 12, 2018 $0.138
+0.00%
$-- $6,388
Nov 11, 2018 $0.132
+0.00%
$-- $6,401
Nov 10, 2018 $0.133
+0.00%
$-- $6,412
Nov 9, 2018 $0.132
+0.00%
$-- $6,490
Nov 8, 2018 $0.133
+0.00%
$-- $6,532
Nov 7, 2018 $0.143
+0.00%
$-- $6,438
Nov 6, 2018 $0.14
+0.00%
$-- $6,440
Nov 5, 2018 $0.136
+0.00%
$-- $6,404
Nov 4, 2018 $0.144
+0.00%
$-- $6,372
Nov 3, 2018 $0.125
+0.00%
$-- $6,395