ZINC Historical Data - ZINCUSD | 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:ZINCUSD)
ZINC (Cryptocurrency:ZINCUSD) Historical

ZINC (ZINCUSD)

0.533566

-0.001298

( -0.24% )

Updated: 20:02:12

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
1713829800	0.5349756	0.01505864	2.90	0.54819128	0.54972008	0.52586264	0
1713743400	0.51991696	0.00061288	0.12	0.51824	0.52550768	0.51419416	0
1713657000	0.51930408	0.0069096	1.35	0.510602	0.52356672	0.50603384	0
1713570600	0.51239448	0.00428016	0.84	0.50706992	0.523972	0.476816	0
1713484200	0.50811432	0.01752136	3.57	0.49026392	0.51305152	0.48678264	0
1713397800	0.49059296	-0.019171	-3.76	0.51075168	0.51566304	0.47892992	0
1713311400	0.50976384	0.0022532	0.44	0.50739136	0.51425776	0.49379152	0
1713225000	0.50751064	-0.018823	-3.58	0.54819128	0.54972008	0.49865616	0
1713138600	0.52633408	0.0104476	2.03	0.51455856	0.52678432	0.49735296	0
1713052200	0.51588648	-0.021146	-3.94	0.536766	0.54355872	0.49281576	0
1712965800	0.537032	-0.023532	-4.20	0.560072	0.56956392	0.528224	0
1712879400	0.56056352	-0.003893	-0.69	0.5644748	0.57006344	0.55654712	0
1712793000	0.56445696	0.011036	1.99	0.55291968	0.5687116	0.54033888	0
1712706600	0.55342096	-0.020255	-3.53	0.57285048	0.57397072	0.54623136	0
1712620200	0.5736764	0.01819888	3.28	0.54819128	0.5814532	0.5430736	0
1712533800	0.55547752	0.00383272	0.69	0.55123992	0.5620364	0.55123096	0
1712447400	0.5516448	0.00771224	1.42	0.54219064	0.5567412	0.5400028	0
1712361000	0.54393256	-0.003709	-0.68	0.54819128	0.54972008	0.52812536	0
1712274600	0.54764168	0.0185184	3.50	0.52856792	0.55441872	0.52091496	0
1712188200	0.52912328	0.00536032	1.02	0.52397896	0.53545008	0.516768	0
1712101800	0.52376296	-0.035224	-6.30	0.55728552	0.55728552	0.51667304	0
1712015400	0.55898656	-0.011169	-1.96	0.34257992	0.56050256	0.33480392	0
1711929000	0.570156	0.01284616	2.31	0.55785488	0.57056216	0.55776464	0
1711842600	0.55730984	-0.001878	-0.34	0.55883152	0.56276264	0.556784	0
1711756200	0.55918824	-0.0069	-1.22	0.56615016	0.56743712	0.55283416	0
1711669800	0.56608872	0.01222672	2.21	0.55601936	0.57287488	0.55161192	0
1711583400	0.553862	-0.006136	-1.10	0.56001936	0.57356136	0.54704008	0
1711497000	0.55999776	0.00057528	0.10	0.55824648	0.57241224	0.5553288	0
1711410600	0.55942248	0.02073432	3.85	0.34257992	0.56961904	0.33480392	0
1711324200	0.53868816	0.02385392	4.63	0.51264792	0.54058096	0.51073312	0
1711237800	0.51483424	0.00734672	1.45	0.50984576	0.52701608	0.50431552	0
1711151400	0.50748752	-0.016295	-3.11	0.5240176	0.53307272	0.49848416	0
1711065000	0.52378208	-0.01881	-3.47	0.54343216	0.54558768	0.51712392	0
1710978600	0.54259216	0.04497952	9.04	0.49714584	0.54487344	0.48680392	0
1710892200	0.49761264	-0.044591	-8.22	0.54168976	0.54494248	0.492384	0
1710805800	0.54220352	-0.004715	-0.86	0.34257992	0.54917048	0.33480392	0
1710719400	0.54691888	0.02512552	4.82	0.52512392	0.55060656	0.51666824	0
1710633000	0.52179336	-0.035244	-6.33	0.5564832	0.56	0.52017832	0
1710546600	0.55703704	-0.014707	-2.57	0.34257992	0.56416416	0.33480392	0
1710460200	0.57174392	-0.013217	-2.26	0.58441232	0.59026992	0.54900448	0
1710373800	0.58496096	0.01317528	2.30	0.57121144	0.5896608	0.5706984	0
1710287400	0.57178568	-0.005475	-0.95	0.57860528	0.58376936	0.5539116	0
1710201000	0.5772604	0.0249168	4.51	0.34257992	0.58319472	0.33480392	0
1710114600	0.5523436	0.00421808	0.77	0.54789312	0.5599408	0.54628568	0
1710028200	0.54812552	0.001636	0.30	0.54650456	0.54946192	0.54444	0
1709941800	0.54648952	0.00980856	1.83	0.53589264	0.5602868	0.53182336	0
1709855400	0.53668096	0.00796816	1.51	0.52785072	0.54452	0.52595528	0
1709769000	0.5287128	0.01386408	2.69	0.5098476	0.5408	0.50276256	0
1709682600	0.51484872	-0.027593	-5.09	0.5464292	0.55247632	0.48552544	0
1709596200	0.54244152	0.0385264	7.65	0.34257992	0.5478512	0.33480392	0
1709509800	0.50391512	0.00767808	1.55	0.49599784	0.50601024	0.49185408	0
1709423400	0.49623704	-0.004105	-0.82	0.49981792	0.49981792	0.49310128	0
1709337000	0.50034168	0.00875384	1.78	0.48958728	0.5052	0.48649528	0
1709250600	0.49158784	-0.00832	-1.66	0.4985044	0.5092608	0.48412968	0
1709164200	0.49990808	0.04392808	9.63	0.45632296	0.51198712	0.45393344	0
1709077800	0.45598	0.01978552	4.54	0.43700152	0.46072328	0.43612168	0
1708991400	0.43619448	0.02207752	5.33	0.34257992	0.43965984	0.33480392	0
1708905000	0.41411696	0.00165888	0.40	0.412526	0.41564	0.41029144	0
1708818600	0.41245808	0.00549736	1.35	0.40600144	0.41352464	0.40468	0
1708732200	0.40696072	-0.003464	-0.84	0.41039976	0.41194656	0.40431336	0
1708645800	0.41042456	-0.005215	-1.25	0.41429792	0.4162088	0.40751288	0
1708559400	0.41563968	-0.002864	-0.68	0.41807344	0.41909528	0.40548	0
1708473000	0.41850408	0.00438944	1.06	0.41444936	0.42367456	0.40656376	0
1708386600	0.41411464	-0.003013	-0.72	0.34257992	0.41993768	0.33480392	0
1708300200	0.41712784	0.0031844	0.77	0.41315608	0.4191916	0.4098324	0
1708213800	0.41394344	-0.003869	-0.93	0.41730608	0.41766512	0.40540768	0
1708127400	0.41781224	0.0020872	0.50	0.41557744	0.42018888	0.4132328	0
1708041000	0.41572504	0.00068624	0.17	0.41469504	0.42285384	0.4108896	0
1707954600	0.4150388	0.0176268	4.44	0.39791456	0.41646616	0.39422272	0
1707868200	0.397412	-0.002825	-0.71	0.3997532	0.40305176	0.38718376	0
1707781800	0.40023672	0.01471576	3.82	0.34257992	0.40263176	0.33480392	0
1707695400	0.38552096	0.0029408	0.77	0.38160024	0.38847752	0.38076952	0
1707609000	0.38258016	0.00524992	1.39	0.37784448	0.3853392	0.37523672	0
1707522600	0.37733024	0.0144112	3.97	0.36299672	0.38564584	0.36210384	0
1707436200	0.36291904	0.00862728	2.44	0.3553428	0.36488552	0.35493032	0
1707349800	0.35429176	0.0092856	2.69	0.34486864	0.35504272	0.342146	0
1707263400	0.34500616	0.00380696	1.12	0.34123816	0.3467912	0.34017072	0
1707177000	0.3411992	0.0008344	0.25	0.34257992	0.34785424	0.33480392	0
1707090600	0.3403648	-0.003367	-0.98	0.3438072	0.34474192	0.33896592	0
1707004200	0.34373168	-0.001595	-0.46	0.34546544	0.34681216	0.34349872	0
1706917800	0.34532656	0.00101248	0.29	0.34459432	0.34743952	0.3406716	0
1706831400	0.34431408	0.00340232	1.00	0.34068	0.34612648	0.33496808	0
1706745000	0.34091176	-0.001668	-0.49	0.34406952	0.34988952	0.33861344	0
1706658600	0.34258024	-0.003333	-0.96	0.34545024	0.3501724	0.34168	0
1706572200	0.34591304	0.00954032	2.84	0.34257992	0.34636	0.33480392	0
1706485800	0.33637272	-0.000685	-0.20	0.33704016	0.3423412	0.33294024	0
1706399400	0.33705736	0.00205144	0.61	0.3342904	0.33751632	0.33134856	0
1706313000	0.33500592	0.01561992	4.89	0.3193648	0.3378328	0.31872912	0
1706226600	0.319386	-0.001875	-0.58	0.32044632	0.32204608	0.31620792	0
1706140200	0.32126096	0.00326504	1.03	0.3191312	0.3237684	0.31537192	0
1706053800	0.31799592	0.00176192	0.56	0.3161564	0.32104344	0.30826256	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