ZXC Historical USD Price
Daily close · Jul 12, 2018 → Jul 18, 2019Daily price history
Jun 19, 2019 → Jul 18, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-07-18 | $0.00124107 | $0.00127847 | $0.00081601 | $0.00109349 | $122,999.06 |
| 2019-07-17 | $0.00116643 | $0.00128221 | $0.00094486 | $0.00124282 | $134,917.62 |
| 2019-07-16 | $0.00146061 | $0.00147379 | $0.00113611 | $0.00117153 | $83,707.50 |
| 2019-07-15 | $0.00134561 | $0.00148406 | $0.00127356 | $0.00145835 | $103,602.71 |
| 2019-07-14 | $0.00148621 | $0.00156909 | $0.00133413 | $0.00134586 | $203,878.29 |
| 2019-07-13 | $0.00148637 | $0.00151459 | $0.00145045 | $0.00147453 | $338,944.19 |
| 2019-07-12 | $0.00150714 | $0.00153487 | $0.00145752 | $0.00148713 | $336,732.16 |
| 2019-07-11 | $0.00159173 | $0.00160619 | $0.00144725 | $0.00150918 | $313,171.87 |
| 2019-07-10 | $0.00178028 | $0.00193614 | $0.0015379 | $0.00159202 | $367,162.87 |
| 2019-07-09 | $0.00162646 | $0.001921 | $0.00151847 | $0.0017666 | $272,489.58 |
| 2019-07-08 | $0.00168201 | $0.00194281 | $0.00158935 | $0.00193295 | $36,392.05 |
| 2019-07-07 | $0.00064736 | $0.00193926 | $0.0006461 | $0.00168473 | $35,907.71 |
| 2019-07-06 | $0.0023709 | $0.00244474 | $0.0001 | $0.00057698 | $15,481.11 |
| 2019-07-05 | $0.00198026 | $0.00258696 | $0.00175212 | $0.00237373 | $88,602.64 |
| 2019-07-04 | $0.00227206 | $0.00228952 | $0.00196262 | $0.00200234 | $79,406.70 |
| 2019-07-03 | $0.00219373 | $0.00232577 | $0.00217157 | $0.00228238 | $83,893.80 |
| 2019-07-02 | $0.00163378 | $0.00226363 | $0.00141367 | $0.00219501 | $90,760.88 |
| 2019-07-01 | $0.00165566 | $0.00179473 | $0.00148498 | $0.00163515 | $94,478.84 |
| 2019-06-30 | $0.00168897 | $0.00177267 | $0.00158693 | $0.00164282 | $95,633.64 |
| 2019-06-29 | $0.00191405 | $0.00201035 | $0.0016255 | $0.0017232 | $52,146.29 |
| 2019-06-28 | $0.00174828 | $0.00204725 | $0.00169935 | $0.00192992 | $70,147.53 |
| 2019-06-27 | $0.00143354 | $0.00182953 | $0.00124493 | $0.00179498 | $115,756.80 |
| 2019-06-26 | $0.0016571 | $0.00260741 | $0.00126458 | $0.001434 | $71,946.63 |
| 2019-06-25 | $0.00211455 | $0.00220732 | $0.00163864 | $0.00165557 | $58,100.17 |
| 2019-06-24 | $0.00221995 | $0.00284017 | $0.00204204 | $0.00209147 | $102,563.15 |
| 2019-06-23 | $0.00224917 | $0.00236961 | $0.00217869 | $0.00225431 | $154,003.63 |
| 2019-06-22 | $0.00221314 | $0.00242402 | $0.00218382 | $0.00224499 | $141,817.79 |
| 2019-06-21 | $0.00221999 | $0.00281489 | $0.00214287 | $0.0022277 | $125,137.05 |
| 2019-06-20 | $0.00201644 | $0.00249893 | $0.0019804 | $0.00219972 | $127,551.67 |
| 2019-06-19 | $0.00181755 | $0.00205332 | $0.0017848 | $0.00199975 | $146,542.83 |