ZCR Historical USD Price
Daily close · Sep 22, 2018 → Sep 23, 2019Daily price history
Aug 25, 2019 → Sep 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-23 | $0.05663165 | $0.0616242 | $0.05105758 | $0.0533597 | $2,756.65 |
| 2019-09-22 | $0.04541703 | $0.08102327 | $0.03990178 | $0.05667913 | $3,346.64 |
| 2019-09-21 | $0.04614164 | $0.04614853 | $0.04526728 | $0.04543284 | $2,403.96 |
| 2019-09-20 | $0.04642743 | $0.08261386 | $0.04577059 | $0.04613549 | $2,530.16 |
| 2019-09-19 | $0.04612529 | $0.04654075 | $0.04453232 | $0.0464371 | $2,896.03 |
| 2019-09-18 | $0.04620938 | $0.04868011 | $0.04600546 | $0.0461157 | $2,390.93 |
| 2019-09-17 | $0.04645751 | $0.04693497 | $0.04603422 | $0.04622193 | $2,056.25 |
| 2019-09-16 | $0.04659381 | $0.04676433 | $0.04588046 | $0.04646496 | $2,379.90 |
| 2019-09-15 | $0.0467912 | $0.04803337 | $0.04648817 | $0.04659627 | $2,230.21 |
| 2019-09-14 | $0.04681338 | $0.0478608 | $0.04619491 | $0.04679852 | $2,066.19 |
| 2019-09-13 | $0.04688261 | $0.0470355 | $0.04611373 | $0.04683795 | $2,002.39 |
| 2019-09-12 | $0.05766949 | $0.05782323 | $0.04317063 | $0.04685043 | $2,443.40 |
| 2019-09-11 | $0.04180388 | $0.06099008 | $0.03740403 | $0.05767041 | $2,950.48 |
| 2019-09-10 | $0.06448465 | $0.09199 | $0.02721365 | $0.04183671 | $3,506.90 |
| 2019-09-09 | $0.06180515 | $0.09199 | $0.05626931 | $0.06449836 | $689.14 |
| 2019-09-08 | $0.093998 | $0.093998 | $0.05271322 | $0.06179063 | $104.25 |
| 2019-09-07 | $0.05696892 | $0.096798 | $0.05218775 | $0.093998 | $754.40 |
| 2019-09-06 | $0.06404801 | $0.07201313 | $0.05666604 | $0.05705083 | $401.06 |
| 2019-09-05 | $0.05802373 | $0.07741237 | $0.05631432 | $0.06406091 | $730.33 |
| 2019-09-04 | $0.06431176 | $0.06902162 | $0.0526372 | $0.05803534 | $1,118.18 |
| 2019-09-03 | $0.06320371 | $0.06858185 | $0.05955173 | $0.06432603 | $548.18 |
| 2019-09-02 | $0.06538143 | $0.06899584 | $0.06068834 | $0.06323587 | $1,231.86 |
| 2019-09-01 | $0.06598881 | $0.0689788 | $0.06511051 | $0.06537957 | $569.54 |
| 2019-08-31 | $0.06869429 | $0.06917845 | $0.06495728 | $0.06599866 | $533.40 |
| 2019-08-30 | $0.06514339 | $0.07190763 | $0.0644234 | $0.06866327 | $1,369.33 |
| 2019-08-29 | $0.06588838 | $0.07412363 | $0.06363463 | $0.06508962 | $912.74 |
| 2019-08-28 | $0.07195706 | $0.07235983 | $0.0657386 | $0.06594522 | $1,645.47 |
| 2019-08-27 | $0.07819841 | $0.07961121 | $0.07055974 | $0.0719623 | $1,068.20 |
| 2019-08-26 | $0.07188579 | $0.08255159 | $0.07148346 | $0.07818891 | $1,381.09 |
| 2019-08-25 | $0.0703278 | $0.07345118 | $0.06771194 | $0.0718407 | $1,190.95 |