ZINC Historical USD Price
Daily close · Jul 4, 2018 → Jul 16, 2019Daily price history
Jun 17, 2019 → Jul 16, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-07-16 | $0.01161749 | $0.01181809 | $0.00982473 | $0.00991858 | $0.00 |
| 2019-07-15 | $0.01153853 | $0.01187218 | $0.01079945 | $0.01164092 | $0.00 |
| 2019-07-14 | $0.01341182 | $0.01342379 | $0.01152094 | $0.01155909 | $0.00 |
| 2019-07-13 | $0.0137209 | $0.01374813 | $0.01308488 | $0.01343041 | $0.00 |
| 2019-07-12 | $0.01347905 | $0.01386561 | $0.01339567 | $0.01373562 | $0.00 |
| 2019-07-11 | $0.01446744 | $0.01446744 | $0.01320142 | $0.01349939 | $0.00 |
| 2019-07-10 | $0.01546222 | $0.0157255 | $0.01426321 | $0.0144782 | $0.00 |
| 2019-07-09 | $0.01577228 | $0.01608304 | $0.01533971 | $0.01549231 | $0.00 |
| 2019-07-08 | $0.01548675 | $0.01581621 | $0.01530702 | $0.01579054 | $0.00 |
| 2019-07-07 | $0.01487054 | $0.01559258 | $0.01478613 | $0.0154933 | $0.00 |
| 2019-07-06 | $0.01493718 | $0.01525384 | $0.01477556 | $0.01485652 | $0.00 |
| 2019-07-05 | $0.01110411 | $0.01533452 | $0.01098582 | $0.01493431 | $282.13 |
| 2019-07-04 | $0.01165707 | $0.01169384 | $0.0110657 | $0.01113042 | $0.00 |
| 2019-07-03 | $0.01135831 | $0.01168356 | $0.01125388 | $0.01166365 | $0.00 |
| 2019-07-02 | $0.01153715 | $0.01161357 | $0.01078563 | $0.01133751 | $0.00 |
| 2019-07-01 | $0.01146995 | $0.01186394 | $0.01106208 | $0.0115271 | $0.00 |
| 2019-06-30 | $0.01244862 | $0.01254455 | $0.01144458 | $0.01144458 | $0.00 |
| 2019-06-29 | $0.01218866 | $0.01254071 | $0.01162104 | $0.0125155 | $0.00 |
| 2019-06-28 | $0.01177683 | $0.01225156 | $0.01162436 | $0.0122033 | $0.00 |
| 2019-06-27 | $0.01325209 | $0.01348618 | $0.01118644 | $0.01173587 | $0.00 |
| 2019-06-26 | $0.01356023 | $0.01465083 | $0.01264942 | $0.01324955 | $68.84 |
| 2019-06-25 | $0.01352576 | $0.01359707 | $0.01326565 | $0.01356348 | $0.00 |
| 2019-06-24 | $0.01273355 | $0.0135597 | $0.01234741 | $0.01351758 | $52.59 |
| 2019-06-23 | $0.01131821 | $0.013081 | $0.01131622 | $0.01274733 | $114.20 |
| 2019-06-22 | $0.01092461 | $0.01135395 | $0.01081906 | $0.01132887 | $10.29 |
| 2019-06-21 | $0.00930427 | $0.01094226 | $0.00930427 | $0.01089825 | $87.81 |
| 2019-06-20 | $0.00766718 | $0.01293686 | $0.00754055 | $0.00930374 | $161.34 |
| 2019-06-19 | $0.00767778 | $0.00782852 | $0.00763782 | $0.00766792 | $0.00 |
| 2019-06-18 | $0.00765554 | $0.00802017 | $0.00742214 | $0.00767267 | $0.00 |
| 2019-06-17 | $0.00761757 | $0.00774359 | $0.00759222 | $0.00764218 | $1.09 |