ZCRGBP

ZCore Historical Data

Name Symbol Market Market Cap ($) Algorithm
ZCore ZCRGBP Crypto 38,658 Lyra2Z
  Change % Change Current Price Bid Offer
-0.000019 -0.63% 0.002941 0.002941 0.003529
Open High Low Prev. Close 52 Week Range
0.00296 0.003026 0.002934 0.002959 0.002518 - 0.081856
Exchange Time Size Trade Price Currency
SOTX 01:41:24 62.00 0.002991 GBP
Price x Volume Volume Base Symbol Related Pairs
0.182130 62.00 ZCR ZCREUR ZCRUSD ZCRBTC

ZCRGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0030630.0048140.00296674.37-0.000122-3.99%
1 Month0.0033180.0048140.00293485.24-0.000378-11.38%
3 Months0.0028330.0155280.0025182,257.350.0001073.79%
6 Months0.0077450.0155630.0025187,394.83-0.004804-62.03%
1 Year0.0092790.0818560.00251811,367.24-0.006338-68.31%
3 Years0.0832260.5299730.00251847,762.36-0.080285-96.47%
5 Years0.0843140.8568810.00251838,741.77-0.081374-96.51%

ZCRGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 16 2022 0.002958 -0.000049 -1.63% 0.003002 0.003019 0.002943 0.00
Aug 15 2022 0.003006 -0.00000600 -0.20% 0.0048 0.004814 0.002966 44.00
Aug 14 2022 0.003012 -0.00001 -0.33% 0.003024 0.003089 0.002994 50.00
Aug 13 2022 0.003022 -0.000192 -5.97% 0.00322 0.003658 0.003018 46.00
Aug 12 2022 0.003214 0.000078 2.49% 0.003143 0.00322 0.00312 207.00
Aug 11 2022 0.003137 0.00000200 0.06% 0.003146 0.003251 0.003137 44.00
Aug 10 2022 0.003134 0.000057 1.85% 0.003063 0.003169 0.003015 54.00
Aug 09 2022 0.003077 -0.000074 -2.35% 0.0048 0.004814 0.003034 51.00
Aug 08 2022 0.003151 0.000075 2.44% 0.003082 0.003201 0.003081 148.00
Aug 07 2022 0.003076 0.000028 0.92% 0.00305 0.003097 0.003036 33.00
Aug 06 2022 0.003048 -0.000034 -1.10% 0.003087 0.003658 0.003048 57.00
Aug 05 2022 0.003082 0.000097 3.25% 0.002985 0.003096 0.00298 34.00
Aug 04 2022 0.002986 -0.000025 -0.83% 0.00301 0.003055 0.002957 52.00
Aug 03 2022 0.00301 -0.000024 -0.79% 0.00303 0.003104 0.002994 35.00
Aug 02 2022 0.003034 -0.00000800 -0.26% 0.003045 0.003068 0.002972 37.00
Aug 01 2022 0.003042 -0.000227 -6.94% 0.0048 0.004814 0.003013 2.00
Jul 31 2022 0.003269 -0.00003 -0.91% 0.00331 0.003365 0.003253 357.00
Jul 30 2022 0.003299 -0.00006 -1.79% 0.003324 0.003432 0.00329 100.00
Jul 29 2022 0.003358 0.000033 0.99% 0.003333 0.00339 0.003294 25.00
Jul 28 2022 0.003325 0.000125 3.92% 0.003205 0.004161 0.003177 105.00
Jul 27 2022 0.0032 0.000199 6.64% 0.002999 0.003208 0.00297 50.00
Jul 26 2022 0.003001 -0.000041 -1.35% 0.002995 0.003005 0.002934 475.00
Jul 25 2022 0.003042 -0.000177 -5.50% 0.0048 0.004814 0.003042 0.00
Jul 24 2022 0.003219 0.00003 0.94% 0.003208 0.003246 0.003166 0.00
Jul 23 2022 0.003189 -0.000031 -0.96% 0.003213 0.00326 0.00312 6.00
Jul 22 2022 0.00322 -0.000057 -1.74% 0.003276 0.003367 0.003197 11.00
Jul 21 2022 0.003277 -0.000044 -1.32% 0.003312 0.003325 0.00319 0.00
Jul 20 2022 0.003321 0.000018 0.54% 0.003318 0.003443 0.003251 17.00
Jul 19 2022 0.003303 0.000145 4.60% 0.003187 0.003361 0.00307 0.00
Jul 18 2022 0.003158 0.000177 5.95% 0.0048 0.004814 0.003052 3.00
Jul 17 2022 0.00298 -0.000058 -1.91% 0.003046 0.003094 0.002978 280.00
Jul 16 2022 0.003039 -0.000999 -24.74% 0.004038 0.004179 0.003022 20.00
See More Historical Prices ยป
Your Recent History
COIN
ZCRGBP
ZCore
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220817 13:16:43