Market Cap:

ZCore ZCore (ZCR)

0.076368 USD (-0.03%)
0.00001191 BTC (2.37%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
130,328 USD
20 BTC
Volume (24h)
809 USD
0.13 BTC
Circulating Supply
1,706,580 ZCR
Max Supply
18,000,000 ZCR

Historical data for ZCore

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.077832 0.085619 0.075709 0.077824 243 131,400
Sep 23, 2018 0.076525 0.084719 0.076171 0.077813 784 128,540
Sep 22, 2018 0.082473 0.088637 0.076154 0.076487 601 137,775
Sep 21, 2018 0.074718 0.104118 0.074606 0.082409 2,283 124,139
Sep 20, 2018 0.069694 0.079279 0.069670 0.074696 278 115,181
Sep 19, 2018 0.074640 0.084277 0.069038 0.069581 1,915 122,652
Sep 18, 2018 0.081600 0.088567 0.071140 0.074598 927 133,399
Sep 17, 2018 0.088416 0.093297 0.070756 0.081592 617 143,735
Sep 16, 2018 0.077705 0.089022 0.076293 0.088198 1,357 125,611
Sep 15, 2018 0.086160 0.086559 0.076571 0.077488 352 138,487
Sep 14, 2018 0.089092 0.091001 0.073722 0.086275 914 142,410
Sep 13, 2018 0.073624 0.090276 0.072905 0.089147 509 117,029
Sep 12, 2018 0.078274 0.089582 0.068478 0.073560 1,133 123,697
Sep 11, 2018 0.083517 0.085400 0.075213 0.078264 569 131,225
Sep 10, 2018 0.100638 0.100936 0.073085 0.083378 1,114 157,198
Sep 09, 2018 0.091959 0.103897 0.064726 0.100688 1,868 142,800
Sep 08, 2018 0.101748 0.104328 0.085971 0.097934 959 157,070
Sep 07, 2018 0.090122 0.103681 0.083533 0.101622 815 138,302
Sep 06, 2018 0.104062 0.105614 0.081727 0.090213 1,198 158,747
Sep 05, 2018 0.090325 0.115929 0.085702 0.103711 3,564 136,961
Sep 04, 2018 0.094304 0.094389 0.087013 0.090251 1,062 142,131
Sep 03, 2018 0.094649 0.102709 0.081521 0.094304 1,309 141,784
Sep 02, 2018 0.080268 0.113658 0.075559 0.094671 2,364 119,505
Sep 01, 2018 0.082920 0.105444 0.070721 0.080231 1,370 122,694
Aug 31, 2018 0.068480 0.084791 0.064763 0.083020 467 100,714
Aug 30, 2018 0.087729 0.088027 0.064530 0.068413 1,028 128,294
Aug 29, 2018 0.094270 0.096850 0.081644 0.087680 953 137,015
Aug 28, 2018 0.083151 0.096555 0.078992 0.094188 1,293 120,101
Aug 27, 2018 0.078098 0.087706 0.077599 0.083314 394 -
Aug 26, 2018 0.081680 0.092430 0.076215 0.078134 980 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)