New! Learn where to earn and borrow crypto now.

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
ZCore ZCore (ZCR)
0.038803 USD (-3.67%)
0.00000489 BTC (-1.72%)

Buy Crypto In Minutes

Exchange

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Market Cap
203,627 USD
26 BTC
Volume (24h)
651 USD
0.08 BTC
Circulating Supply
5,247,778 ZCR
Max Supply
18,000,000 ZCR

Historical data for ZCore

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 17, 2019 0.042396 0.048609 0.037150 0.044809 944 234,979
Oct 16, 2019 0.047052 0.050320 0.038244 0.042359 1,756 221,743
Oct 15, 2019 0.036611 0.050251 0.036578 0.050207 3,898 262,363
Oct 14, 2019 0.032243 0.044051 0.031532 0.036584 2,413 190,834
Oct 13, 2019 0.033812 0.039323 0.032240 0.032243 554 167,893
Oct 12, 2019 0.033665 0.039119 0.032658 0.033822 408 175,801
Oct 11, 2019 0.038531 0.039290 0.033653 0.033673 429 174,716
Oct 10, 2019 0.043068 0.043068 0.035293 0.038505 1,427 199,434
Oct 09, 2019 0.043456 0.049907 0.038218 0.043059 2,241 222,622
Oct 08, 2019 0.048709 0.048831 0.042659 0.043456 397 224,273
Oct 07, 2019 0.044118 0.051230 0.044064 0.048728 1,136 251,025
Oct 06, 2019 0.050812 0.051550 0.043748 0.044177 545 227,174
Oct 05, 2019 0.044259 0.052223 0.044064 0.050804 1,407 260,781
Oct 04, 2019 0.045826 0.052679 0.042671 0.044259 1,618 226,776
Oct 03, 2019 0.041257 0.053786 0.041255 0.045834 1,910 234,425
Oct 02, 2019 0.040104 0.044315 0.035765 0.041275 1,311 210,726
Oct 01, 2019 0.046107 0.047399 0.039652 0.040104 2,236 204,375
Sep 30, 2019 0.041708 0.057707 0.041373 0.046099 1,890 234,502
Sep 29, 2019 0.051977 0.055781 0.028840 0.041708 4,547 211,783
Sep 28, 2019 0.048975 0.056795 0.047520 0.051944 1,126 263,268
Sep 27, 2019 0.070555 0.109146 0.047694 0.048970 2,873 247,747
Sep 26, 2019 0.050933 0.071137 0.044567 0.071066 2,997 358,878
Sep 25, 2019 0.048948 0.061844 0.048933 0.050933 10,630 256,739
Sep 24, 2019 0.053767 0.073164 0.046964 0.048934 953 237,455
Sep 23, 2019 0.055696 0.124491 0.053753 0.053757 1,307 260,408
Sep 22, 2019 0.064367 0.065681 0.049902 0.055698 1,516 269,328
Sep 21, 2019 0.070521 0.074356 0.064332 0.064379 734 310,909
Sep 20, 2019 0.072987 0.090066 0.067369 0.070535 944 340,176
Sep 19, 2019 0.070480 0.153489 0.029567 0.072883 1,516 350,885
Sep 18, 2019 0.091094 0.091521 0.045395 0.070472 737 338,707
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About ZCore

ZCore (ZCR) is a cryptocurrency. Users are able to generate ZCR through the process of mining. ZCore has a current supply of 5,247,778 ZCR. The last known price of ZCore is 0.038803 USD and is down 3.67% over the last 24 hours. It is currently trading on 3 active market(s) with 651 USD traded over the last 24 hours. More information can be found at https://zcore.cash.
ZCore Statistics
ZCore Price 0.038803 USD
ZCore ROI -37.09%
Market Rank #1300
Market Cap 203,627 USD
24 Hour Volume 651 USD
Circulating Supply 5,247,778 ZCR
Total Supply 5,247,778 ZCR
Max Supply 18,000,000 ZCR
All Time High 0.825354 USD
(May 09, 2019)
All Time Low 0.027392 USD
(Sep 10, 2019)
52 Week High / Low 0.825354 USD /
0.027392 USD
90 Day High / Low 0.274441 USD /
0.027392 USD
30 Day High / Low 0.153489 USD /
0.028840 USD
7 Day High / Low 0.050320 USD /
0.031532 USD
24 Hour High / Low 0.046114 USD /
0.038441 USD
Yesterday's High / Low 0.048609 USD /
0.037150 USD
Yesterday's Open / Close 0.042396 USD /
0.044809 USD
Yesterday's Change $0.002413 USD (+5.69%)
Yesterday's Volume $944 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)