CurrencyBeacon logo}}

Crypto Rate Dashboard

ZCore Price Chart

ZCR/USD
$0.000178
0.00%

ZCR Historical USD Price

Daily Price History

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