ZK Coin Historical Data

ZKC Page 23
Download
Date Close Price change Market cap Trading volume
Apr 30, 12 AM $ 0.0754
+1.59%
$ 47.61 million $ 8.41 million
Apr 29, 11 PM $ 0.0743
+0.40%
$ 46.99 million $ 8.67 million
Apr 29, 10 PM $ 0.074
+0.41%
$ 46.81 million $ 8.81 million
Apr 29, 9 PM $ 0.0737
+0.38%
$ 46.62 million $ 8.85 million
Apr 29, 8 PM $ 0.0734
+0.85%
$ 46.44 million $ 8.91 million
Apr 29, 7 PM $ 0.0728
-0.22%
$ 46.05 million $ 9.12 million
Apr 29, 6 PM $ 0.0729
-1.75%
$ 46.15 million $ 9.68 million
Apr 29, 5 PM $ 0.0742
-0.10%
$ 46.97 million $ 10.25 million
Apr 29, 4 PM $ 0.0743
+0.29%
$ 47.02 million $ 12.65 million
Apr 29, 3 PM $ 0.0741
-2.01%
$ 46.89 million $ 12.69 million
Apr 29, 2 PM $ 0.0756
-0.06%
$ 47.85 million $ 13.16 million
Apr 29, 1 PM $ 0.0757
-0.77%
$ 47.88 million $ 13.68 million
Apr 29, 12 PM $ 0.0762
+0.01%
$ 48.25 million $ 14.47 million
Apr 29, 11 AM $ 0.0762
-0.80%
$ 48.25 million $ 14.94 million
Apr 29, 10 AM $ 0.0769
-0.44%
$ 48.64 million $ 15.15 million
Apr 29, 9 AM $ 0.0772
+0.62%
$ 48.84 million $ 15.24 million
Apr 29, 8 AM $ 0.0767
-0.59%
$ 48.54 million $ 15.31 million
Apr 29, 7 AM $ 0.0772
-0.31%
$ 48.83 million $ 15.1 million
Apr 29, 6 AM $ 0.0774
-1.40%
$ 48.98 million $ 15.07 million
Apr 29, 5 AM $ 0.0785
-0.45%
$ 49.68 million $ 14.8 million
Apr 29, 4 AM $ 0.0789
-0.48%
$ 49.92 million $ 14.31 million
Apr 29, 3 AM $ 0.0793
-1.28%
$ 50.16 million $ 13.94 million
Apr 29, 2 AM $ 0.0803
+1.78%
$ 50.82 million $ 13.26 million
Apr 29, 1 AM $ 0.0789
+0.75%
$ 49.93 million $ 11.71 million
Apr 29, 12 AM $ 0.0783
+0.33%
$ 49.57 million $ 11.57 million
Apr 28, 11 PM $ 0.0781
+1.42%
$ 49.38 million $ 11.3 million
Apr 28, 10 PM $ 0.077
-0.24%
$ 48.68 million $ 11.04 million
Apr 28, 9 PM $ 0.0772
-0.51%
$ 48.8 million $ 11 million
Apr 28, 8 PM $ 0.0775
-0.64%
$ 49.04 million $ 10.99 million
Apr 28, 7 PM $ 0.0781
-0.55%
$ 49.36 million $ 10.76 million
Apr 28, 6 PM $ 0.0785
-0.42%
$ 49.63 million $ 11.16 million
Apr 28, 5 PM $ 0.0788
+4.45%
$ 49.82 million $ 10.33 million
Apr 28, 4 PM $ 0.0754
+0.00%
$ 47.7 million $ 7.7 million
Apr 28, 3 PM $ 0.0754
+0.66%
$ 47.69 million $ 7.54 million
Apr 28, 2 PM $ 0.0749
-1.55%
$ 47.37 million $ 7.64 million
Apr 28, 1 PM $ 0.0761
+0.13%
$ 48.11 million $ 7.27 million
Apr 28, 12 PM $ 0.0759
+2.35%
$ 48.03 million $ 6.49 million
Apr 28, 11 AM $ 0.0742
-0.53%
$ 46.93 million $ 5.94 million
Apr 28, 10 AM $ 0.0746
+0.99%
$ 47.17 million $ 5.57 million
Apr 28, 9 AM $ 0.0739
+0.92%
$ 46.72 million $ 5.41 million
Apr 28, 8 AM $ 0.0732
+0.04%
$ 46.3 million $ 5.19 million
Apr 28, 7 AM $ 0.0732
-0.08%
$ 46.28 million $ 5.23 million
Apr 28, 6 AM $ 0.0732
-1.08%
$ 46.31 million $ 5.49 million
Apr 28, 5 AM $ 0.0741
+0.30%
$ 46.83 million $ 5.68 million
Apr 28, 4 AM $ 0.0738
+0.48%
$ 46.68 million $ 6.17 million
Apr 28, 3 AM $ 0.0735
+0.00%
$ 46.46 million $ 6.26 million
Apr 28, 2 AM $ 0.0735
-0.58%
$ 46.45 million $ 6.5 million
Apr 28, 1 AM $ 0.0739
-0.24%
$ 46.73 million $ 6.89 million
Apr 28, 12 AM $ 0.0741
-0.01%
$ 46.84 million $ 7.26 million
Apr 27, 11 PM $ 0.0741
+0.74%
$ 46.89 million $ 7.78 million