Market Cap:

ZINC ZINC (ZINC)

0.075901 USD (-6.53%)
0.00001686 BTC (-4.67%)
0.00057180 ETH (-3.87%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
450,899 USD
100 BTC
3,397 ETH
Volume (24h)
1,345 USD
0.30 BTC
10.13 ETH
Circulating Supply
5,940,622 ZINC
Total Supply
24,000,000 ZINC

Historical data for ZINC

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 21, 2018 0.080656 0.091288 0.074465 0.085265 1,584 506,525
Nov 20, 2018 0.082493 0.090791 0.073684 0.080511 6,707 478,288
Nov 19, 2018 0.113873 0.117895 0.070970 0.082965 16,220 492,865
Nov 18, 2018 0.105276 0.121855 0.104932 0.113729 3,372 614,745
Nov 17, 2018 0.113519 0.118057 0.105030 0.105030 3,100 567,724
Nov 16, 2018 0.117013 0.118475 0.106857 0.113411 8,932 613,026
Nov 15, 2018 0.103313 0.121932 0.093236 0.116971 7,942 632,214
Nov 14, 2018 0.134571 0.134809 0.094600 0.102819 5,500 554,289
Nov 13, 2018 0.125455 0.139608 0.118890 0.134880 7,405 726,794
Nov 12, 2018 0.142530 0.143493 0.123406 0.125623 6,580 676,686
Nov 11, 2018 0.137285 0.143397 0.134223 0.142610 10,107 768,189
Nov 10, 2018 0.128824 0.141815 0.122102 0.137428 15,438 740,275
Nov 09, 2018 0.133325 0.140950 0.124739 0.128894 6,337 694,168
Nov 08, 2018 0.135826 0.148200 0.123212 0.133377 5,509 718,311
Nov 07, 2018 0.141585 0.142100 0.124908 0.135877 3,548 731,732
Nov 06, 2018 0.146286 0.152530 0.138993 0.141454 4,487 759,914
Nov 05, 2018 0.135295 0.146313 0.135161 0.146313 12,276 787,548
Nov 04, 2018 0.131019 0.148825 0.124790 0.135165 12,712 727,542
Nov 03, 2018 0.150159 0.161892 0.129615 0.131019 25,960 704,843
Nov 02, 2018 0.111322 0.155234 0.111322 0.150159 19,487 803,703
Nov 01, 2018 0.106253 0.119513 0.104756 0.111322 8,154 595,597
Oct 31, 2018 0.103162 0.107507 0.099873 0.106253 3,264 568,477
Oct 30, 2018 0.101584 0.106907 0.092522 0.103050 3,220 551,228
Oct 29, 2018 0.103313 0.105306 0.088986 0.101562 3,294 543,269
Oct 28, 2018 0.104664 0.107360 0.092974 0.103600 3,919 554,119
Oct 27, 2018 0.087598 0.104444 0.086231 0.103231 14,788 552,145
Oct 26, 2018 0.081204 0.093916 0.081071 0.090038 1,609 479,677
Oct 25, 2018 0.081369 0.094663 0.079622 0.081332 14,403 433,083
Oct 24, 2018 0.082284 0.088224 0.078715 0.081358 12,177 433,218
Oct 23, 2018 0.073158 0.082970 0.068855 0.082505 4,511 435,711
* Earliest data in range (UTC time)
** Latest data in range (UTC time)