Market Cap:

ZINC ZINC (ZINC)

0.082379 USD (2.13%)
0.00001270 BTC (0.73%)
0.00038161 ETH (-0.57%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
305,510 USD
47 BTC
1,415 ETH
Volume (24h)
3,855 USD
0.59 BTC
17.86 ETH
Circulating Supply
3,708,596 ZINC
Total Supply
24,000,000 ZINC

Historical data for ZINC

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.085378 0.085615 0.069728 0.079141 12,655 316,632
Sep 18, 2018 0.075544 0.085510 0.067195 0.085510 13,168 279,394
Sep 17, 2018 0.073207 0.077985 0.064631 0.075552 4,176 270,748
Sep 16, 2018 0.074991 0.078597 0.066694 0.073282 6,764 271,858
Sep 15, 2018 0.071985 0.079821 0.071340 0.074956 2,622 260,961
Sep 14, 2018 0.075749 0.080837 0.068944 0.072056 5,889 263,606
Sep 13, 2018 0.071522 0.079086 0.064116 0.075967 4,376 248,633
Sep 12, 2018 0.071507 0.073854 0.062319 0.071451 5,447 248,375
Sep 11, 2018 0.078668 0.079433 0.069815 0.071511 4,827 273,246
Sep 10, 2018 0.078432 0.080471 0.074684 0.078550 1,334 271,832
Sep 09, 2018 0.080619 0.083599 0.076585 0.078433 1,302 279,412
Sep 08, 2018 0.082707 0.089643 0.076360 0.080927 3,856 286,445
Sep 07, 2018 0.093949 0.094025 0.082472 0.082650 1,044 325,242
Sep 06, 2018 0.087749 0.094086 0.081282 0.093944 4,671 303,602
Sep 05, 2018 0.105414 0.107117 0.087671 0.087671 9,837 364,510
Sep 04, 2018 0.112587 0.114530 0.103335 0.105411 7,097 389,316
Sep 03, 2018 0.108795 0.112662 0.103541 0.112576 9,867 376,203
Sep 02, 2018 0.114445 0.116545 0.105900 0.108746 17,910 394,966
Sep 01, 2018 0.109774 0.115256 0.107107 0.114424 8,442 378,847
Aug 31, 2018 0.101550 0.110090 0.099245 0.109811 3,250 350,463
Aug 30, 2018 0.110774 0.111146 0.098400 0.101512 4,987 382,297
Aug 29, 2018 0.110799 0.115071 0.108283 0.110712 2,118 382,385
Aug 28, 2018 0.106275 0.113049 0.102089 0.110781 9,467 366,667
Aug 27, 2018 0.103339 0.106089 0.094071 0.106089 20,478 356,536
Aug 26, 2018 0.101849 0.108802 0.086082 0.103241 8,210 351,398
Aug 25, 2018 0.091632 0.102206 0.083930 0.101742 14,769 316,146
Aug 24, 2018 0.090013 0.092575 0.081692 0.091786 290 310,561
Aug 23, 2018 0.086232 0.091494 0.081933 0.089967 745 297,289
Aug 22, 2018 0.087989 0.092686 0.079726 0.086121 2,272 303,349
Aug 21, 2018 0.093021 0.094859 0.082995 0.087995 5,123 320,695
* Earliest data in range (UTC time)
** Latest data in range (UTC time)