ZINC Historical Data - ZINCEUR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
ZINC (Cryptocurrency:ZINCEUR)
ZINC (Cryptocurrency:ZINCEUR) Historical

ZINC (ZINCEUR)

0.466565

-0.011109

( -2.33% )

Updated: 20:02:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713484200	0.47756616	0.01715264	3.73	0.46088664	0.4806712	0.45596192	0
1713397800	0.46041352	-0.019622	-4.09	0.48094264	0.48580952	0.4493196	0
1713311400	0.48003536	0.00240768	0.50	0.478064	0.484088	0.464976	0
1713225000	0.47762768	-0.016232	-3.29	0.50981216	0.51263448	0.47196	0
1713138600	0.49385944	0.00055952	0.11	0.48648856	0.504056	0.47171696	0
1713052200	0.49329992	-0.012978	-2.56	0.50685576	0.51457344	0.46891816	0
1712965800	0.50627792	-0.016255	-3.11	0.523024	0.532272	0.49554888	0
1712879400	0.5225328	-0.002777	-0.53	0.5243168	0.53035376	0.51927728	0
1712793000	0.52531024	0.01505376	2.95	0.50981216	0.52925096	0.50035232	0
1712706600	0.51025648	-0.016897	-3.21	0.52730608	0.52794552	0.503848	0
1712620200	0.52715368	0.01427808	2.78	0.50603656	0.536408	0.48923328	0
1712533800	0.5128756	0.00325264	0.64	0.5087592	0.51886408	0.5087592	0
1712447400	0.50962296	0.00742264	1.48	0.500416	0.51404648	0.49838304	0
1712361000	0.50220032	-0.003297	-0.65	0.50603656	0.50739552	0.48923328	0
1712274600	0.50549696	0.01664704	3.41	0.48703776	0.510168	0.481112	0
1712188200	0.48884992	0.00188536	0.39	0.48746384	0.4954272	0.48054608	0
1712101800	0.48696456	-0.03316	-6.38	0.51915576	0.51915576	0.480768	0
1712015400	0.52012472	-0.008417	-1.59	0.47951792	0.52063288	0.47951792	0
1711929000	0.52854152	0.01162168	2.25	0.5169252	0.52908472	0.5169252	0
1711842600	0.51691984	-0.001534	-0.30	0.51958512	0.52131472	0.51675008	0
1711756200	0.51845432	-0.005634	-1.08	0.524784	0.52600856	0.51299848	0
1711669800	0.524088	0.01287144	2.52	0.51368856	0.52936216	0.51012736	0
1711583400	0.51121656	-0.005541	-1.07	0.516134	0.528544	0.50598416	0
1711497000	0.51675792	0.00221392	0.43	0.51460248	0.52584888	0.5129916	0
1711410600	0.514544	0.01661144	3.34	0.47951792	0.523752	0.47951792	0
1711324200	0.49793256	0.02159656	4.53	0.4752	0.49930888	0.47334592	0
1711237800	0.476336	0.00581448	1.24	0.47203368	0.488608	0.4671552	0
1711151400	0.47052152	-0.011834	-2.45	0.48435512	0.49176824	0.46256048	0
1711065000	0.482356	-0.014552	-2.93	0.496162	0.49959992	0.478008	0
1710978600	0.49690816	0.03935688	8.60	0.45674216	0.499072	0.447472	0
1710892200	0.45755128	-0.040832	-8.19	0.49860904	0.50147664	0.453026	0
1710805800	0.49838336	-0.004137	-0.82	0.47951792	0.503974	0.47951792	0
1710719400	0.50252056	0.02114424	4.39	0.47951792	0.50668904	0.47397584	0
1710633000	0.48137632	-0.030884	-6.03	0.5118104	0.51479112	0.47780384	0
1710546600	0.51226032	-0.014621	-2.78	0.53345952	0.539224	0.483144	0
1710460200	0.52688088	-0.007073	-1.32	0.53345952	0.539224	0.50571096	0
1710373800	0.53395408	0.010562	2.02	0.52438704	0.5391204	0.52245408	0
1710287400	0.52339208	-0.000533	-0.10	0.52363848	0.531992	0.50903496	0
1710201000	0.5239252	0.019	3.76	0.50196832	0.531016	0.484	0
1710114600	0.5049252	0.0043208	0.86	0.50061352	0.51155208	0.5	0
1710028200	0.5006044	0.0015884	0.32	0.4999704	0.50209768	0.49732	0
1709941800	0.499016	0.00942016	1.92	0.4893764	0.50922536	0.485248	0
1709855400	0.48959584	0.00412376	0.85	0.4850736	0.49870088	0.48253472	0
1709769000	0.48547208	0.01032176	2.17	0.46983008	0.499088	0.4638628	0
1709682600	0.47515032	-0.02393	-4.79	0.50196832	0.50657512	0.397952	0
1709596200	0.49908016	0.03428016	7.38	0.45681176	0.50281384	0.45050152	0
1709509800	0.4648	0.00692768	1.51	0.4568	0.46634624	0.4530284	0
1709423400	0.45787232	-0.003416	-0.74	0.46011368	0.46069032	0.45475176	0
1709337000	0.46128848	0.0073748	1.62	0.45203176	0.46522	0.44887608	0
1709250600	0.45391368	-0.006637	-1.44	0.45681176	0.469496	0.44739528	0
1709164200	0.46055032	0.04033608	9.60	0.420456	0.47029936	0.41879336	0
1709077800	0.42021424	0.02009456	5.02	0.4008328	0.424272	0.40002464	0
1708991400	0.40011968	0.0174388	4.56	0.31907504	0.40302008	0.31704896	0
1708905000	0.38268088	0.00171384	0.45	0.3810156	0.38382088	0.37927232	0
1708818600	0.38096704	0.00500864	1.33	0.37520736	0.38214248	0.37436	0
1708732200	0.3759584	-0.002945	-0.78	0.37926856	0.380792	0.37366888	0
1708645800	0.37890368	-0.004632	-1.21	0.38274744	0.38463304	0.37664	0
1708559400	0.38353608	-0.003576	-0.92	0.38716648	0.38771752	0.37517112	0
1708473000	0.38711208	0.0028548	0.74	0.38454408	0.39198408	0.37632632	0
1708386600	0.38425728	-0.002367	-0.61	0.31907504	0.3895224	0.31704896	0
1708300200	0.38662416	0.00240808	0.63	0.38352	0.38868592	0.38027208	0
1708213800	0.38421608	-0.003404	-0.88	0.38741848	0.38763136	0.375864	0
1708127400	0.38762032	0.00155816	0.40	0.3857064	0.3909372	0.3838708	0
1708041000	0.38606216	-0.000601	-0.16	0.38695112	0.39234496	0.381288	0
1707954600	0.3866636	0.01540976	4.15	0.37115808	0.38809232	0.36825752	0
1707868200	0.37125384	0.00075208	0.20	0.36988328	0.373336	0.360672	0
1707781800	0.37050176	0.0149544	4.21	0.31907504	0.37261696	0.31704896	0
1707695400	0.35554736	0.00302656	0.86	0.351902	0.35849808	0.35174064	0
1707609000	0.3525208	0.0074188	2.15	0.34575136	0.35577184	0.342408	0
1707522600	0.345102	0.008622	2.56	0.33709912	0.3566016	0.33596672	0
1707436200	0.33648	0.00787864	2.40	0.3290104	0.33813472	0.328872	0
1707349800	0.32860136	0.00808632	2.52	0.3206888	0.32931344	0.31809504	0
1707263400	0.32051504	0.00267648	0.84	0.31797992	0.322824	0.31688168	0
1707177000	0.31783856	0.00197808	0.63	0.31907504	0.32368808	0.31518696	0
1707090600	0.31586048	-0.002973	-0.93	0.31907504	0.31985536	0.314384	0
1707004200	0.31883384	-0.001008	-0.32	0.32015728	0.3213852	0.31839552	0
1706917800	0.3198416	0.00293	0.92	0.31716696	0.32138768	0.31502112	0
1706831400	0.3169116	0.0015684	0.50	0.31529008	0.31819624	0.31011064	0
1706745000	0.3153432	-7.8E-5	-0.02	0.31756344	0.32265896	0.31299736	0
1706658600	0.3154216	-0.004184	-1.31	0.319632	0.32345328	0.3154216	0
1706572200	0.31960544	0.00949224	3.06	0.30339528	0.32056	0.30004448	0
1706485800	0.3101132	-0.000769	-0.25	0.31076984	0.31585376	0.30737792	0
1706399400	0.31088224	0.00210944	0.68	0.308504	0.3115724	0.30549568	0
1706313000	0.3087728	0.01405472	4.77	0.29498056	0.31102456	0.29392784	0
1706226600	0.29471808	-0.000317	-0.11	0.29462488	0.29599264	0.29236048	0
1706140200	0.29503488	0.00200288	0.68	0.294108	0.2996	0.29062728	0
1706053800	0.293032	0.002272	0.78	0.2907468	0.29477152	0.28378408	0
1705967400	0.29076	-0.014521	-4.76	0.30339528	0.30536688	0.290188	0
1705881000	0.30528064	-0.001069	-0.35	0.30662472	0.30777488	0.30468	0
1705794600	0.30634968	0.00052664	0.17	0.3053772	0.30815312	0.30460472	0
1705708200	0.30582304	0.00192392	0.63	0.30339528	0.30919296	0.296328	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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