ZTCoin (ZT) historical data and Live price

ztcoin

ZTCoin

ZT
$ 0.054163 + 2.696 % 0.00000463 BTC
MARKET CAP
15.407 M
24H VOLUME
2.012 M
CIRC.SUPPLY
284.449 M
MAX SUPPLY
Rank365
1H 0.04 %
24H 2.70 %
7D 3.43 %
EXPLORER 1
2
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/5/200.0520.0540.0510.0532,314,099.76615,180,414.944
8/4/200.0530.0530.0520.0522,201,465.54814,838,877.279
8/3/200.0520.0540.0510.0531,079,340.69614,941,925.687
8/2/200.0550.0580.0520.0521,715,196.52314,472,918.968
8/1/200.0540.0550.0530.0552,349,448.89415,290,704.011
7/31/200.0530.0540.0520.0542,802,144.80614,975,888.737
7/30/200.0530.0530.0520.0531,085,086.56314,834,971.475
7/29/200.0520.0540.0520.053936,395.44214,824,409.56
7/28/200.0520.0530.050.0522,440,640.10814,593,921.856
7/27/200.0490.0540.0470.0533,439,026.39114,748,638.444
7/26/200.0470.0490.0470.0492,255,369.62913,666,240.422
7/25/200.0470.0480.0460.0472,610,278.73113,142,214.461
7/24/200.0480.0480.0470.0471,327,120.18813,266,803.091
7/23/200.0470.0480.0460.048827,739.38413,336,563.743
7/22/200.0460.0470.0460.0471,032,990.89613,119,195.347
7/21/200.0450.0460.0450.046904,599.73712,851,511.878
7/20/200.0450.0450.0450.0451,526,590.89112,579,739.88
7/19/200.0450.0450.0450.0453,412,835.95512,594,047.862
7/18/200.0450.0460.0450.0451,693,104.70912,593,195.628
7/17/200.0450.0450.0450.045724,014.93712,520,009.34
7/16/200.0450.0450.0440.0451,326,558.70312,521,220.851
7/15/200.0460.0460.0430.0451,965,284.82312,588,057.997
7/14/200.0460.0460.0450.0461,257,404.44212,764,743.021
7/13/200.0460.0460.0450.0461,157,188.9412,773,484.184
7/12/200.0450.0460.0450.0463,643,537.2712,720,110.185
7/11/200.0460.0460.0450.0454,048,606.48212,699,918.105
7/10/200.0460.0460.0450.0463,127,816.40612,739,427.937
7/9/200.0460.0460.0450.0461,056,117.99812,741,162.408
7/8/200.0450.0460.0440.0461,049,867.10212,817,262.903
7/7/200.0450.0450.0440.0451,057,261.31512,503,109.76
7/6/200.0440.0450.0440.0451,033,333.88612,577,535.089
7/5/200.0440.0440.0440.044772,842.54812,314,914.28
7/4/200.0440.0440.0430.0441,031,773.44812,364,622.667
7/3/200.0450.0450.0440.0441,915,308.02512,194,952.416
7/2/200.0440.0450.0440.045704,857.33712,479,052
7/1/200.0430.0450.0430.044742,372.88312,285,181.999
6/30/200.0430.0440.0420.043776,020.65812,094,772.875
6/29/200.0430.0430.0420.043811,453.02711,968,116.023
6/28/200.0420.0430.0410.043837,468.97711,919,507.749
6/27/200.0420.0430.0420.042921,892.57511,744,044.769
6/26/200.0430.0430.0420.042808,827.38411,802,738.953
6/25/200.0430.0430.0420.0431,047,645.41811,909,672.081
6/24/200.0440.0450.0430.0431,232,626.80711,942,345.547
6/23/200.0440.0450.0440.0441,275,196.03512,336,399.056
6/22/200.0430.0440.0430.0441,161,712.21712,374,765.394
6/21/200.0430.0430.0420.043989,074.19811,968,021.704
6/20/200.0420.0430.0420.0431,673,365.61711,969,036.384
6/19/200.0430.0430.0420.0421,087,860.10211,858,040.432
6/18/200.0430.0430.0430.0431,148,212.16412,125,552.106
6/17/200.0430.0440.0420.0431,121,698.3412,020,887.955
6/16/200.0430.0440.0430.0431,354,461.89912,122,180.882
6/15/200.0450.0450.0410.0431,904,914.80911,989,421.716
6/14/200.0460.0460.0410.0451,325,816.14312,674,445.029
6/13/200.0460.0460.0450.0461,794,281.812,750,058.219
6/12/200.0450.0460.0430.0462,545,685.09712,758,379.46
6/11/200.0510.0550.0450.0451,851,557.90712,602,387.909
6/10/200.0550.0550.0510.0512,465,135.42614,354,850.666
6/9/200.0550.0560.0530.0551,897,842.65115,257,787.06
6/8/200.0550.0550.0540.0552,398,333.81215,335,628.893
6/7/200.0540.0550.0530.0552,720,478.88515,321,700.201
6/6/200.0540.0550.0530.0541,690,404.98515,192,686.705
6/5/200.0550.0550.0540.0542,397,502.55415,196,185.252
6/4/200.0540.0550.0530.0552,143,800.33815,377,712.256
6/3/200.0540.0540.0530.0541,923,998.09515,163,025.612
6/2/200.0560.0580.0540.0546,512,636.52115,010,703.785
6/1/200.0550.0570.0550.0562,756,359.45415,788,699.221
5/31/200.0560.0560.0550.0553,429,637.94215,322,688.373
5/30/200.0560.0560.0550.0566,420,824.46515,731,643.344
5/29/200.0560.0560.0550.0565,433,732.89115,533,033.632
5/28/200.0540.0560.0540.0564,119,046.40915,564,452.455
5/27/200.0520.0540.0520.0545,106,738.88215,131,823.977
5/26/200.0520.0530.0510.0521,290,737.84714,507,023.829
5/25/200.0520.0530.0510.0521,284,964.7414,671,007.503
5/24/200.0530.0540.0520.0522,813,166.81914,488,120.725
5/23/200.0530.0540.0530.0531,574,318.2514,904,315.448
5/22/200.0520.0530.0520.0532,843,119.88514,844,584.198
5/21/200.0540.0540.0510.0522,362,591.64814,497,578.537
5/20/200.0550.0560.0530.0543,313,205.70614,951,443.127
5/19/200.0550.0550.0540.0558,170,312.7915,308,368.241
5/18/200.0550.0560.0540.0551,811,839.74315,346,620.641
5/17/200.0530.0550.0530.0552,394,578.61515,314,392.073
5/16/200.0540.0540.0530.0532,493,290.34214,921,294.246
5/15/200.0550.0550.0530.0542,424,445.22415,004,337.252
5/14/200.0530.0560.0530.0552,534,091.00815,352,580.197
5/13/200.0510.0530.0510.0532,034,858.20414,788,615.267
5/12/200.050.0520.050.05167,231.65514,353,570.172
5/11/200.0510.0510.0480.054,591,706.42614,028,448.127
5/10/200.0540.0570.0490.0513,831,121.26714,193,099.923
5/9/200.0550.0560.0540.0541,988,761.62115,217,383.607
5/8/200.0580.0580.0550.0552,500,183.43115,479,296.713