ZCR
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-09-08 | $0.0001580 | $0.0001550 | $0.0001550 | $0.0001550 |
| 2023-09-09 | $0.0001550 | $0.0001550 | $0.0001550 | $0.0001550 |
| 2024-02-07 | $0.0002580 | $0.0002660 | $0.0002660 | $0.0002660 |
| 2024-02-08 | $0.0002660 | $0.0002720 | $0.0002720 | $0.0002720 |
| 2024-02-09 | $0.0002720 | $0.0002720 | $0.0002720 | $0.0002720 |
| 2024-02-10 | $0.0002830 | $0.0002870 | $0.0002870 | $0.0002870 |
| 2024-02-11 | $0.0002870 | $0.0002900 | $0.0002900 | $0.0002900 |
| 2024-02-12 | $0.0002900 | $0.0002900 | $0.0002900 | $0.0002900 |
| 2024-02-13 | $0.0003000 | $0.0002980 | $0.0002980 | $0.0002980 |
| 2024-02-14 | $0.0002980 | $0.0003110 | $0.0003110 | $0.0003110 |
| 2024-02-15 | $0.0003110 | $0.0003120 | $0.0003120 | $0.0003120 |
| 2024-02-16 | $0.0003120 | $0.0003130 | $0.0003130 | $0.0003130 |
| 2024-02-17 | $0.0003130 | $0.0003100 | $0.0003100 | $0.0003100 |
| 2024-02-18 | $0.0003100 | $0.0003100 | $0.0003100 | $0.0003100 |
| 2024-02-19 | $0.0003130 | $0.0003110 | $0.0003110 | $0.0003110 |
| 2024-02-20 | $0.0003110 | $0.0003140 | $0.0003140 | $0.0003140 |
| 2024-02-21 | $0.0003140 | $0.0003110 | $0.0003110 | $0.0003110 |
| 2024-02-22 | $0.0003110 | $0.0003080 | $0.0003080 | $0.0003080 |
| 2024-02-23 | $0.0003080 | $0.0003040 | $0.0003040 | $0.0003040 |
| 2024-02-24 | $0.0003040 | $0.0003040 | $0.0003050 | $0.0003040 |
| 2024-02-25 | $0.0003090 | $0.0003100 | $0.0003100 | $0.0003100 |
| 2024-02-26 | $0.0003100 | $0.0003100 | $0.0003100 | $0.0003100 |
| 2024-02-27 | $0.0003270 | $0.0003420 | $0.0003420 | $0.0003420 |
| 2024-02-28 | $0.0003420 | $0.0003420 | $0.0003430 | $0.0003410 |
| 2024-02-29 | $0.0003750 | $0.0003670 | $0.0003670 | $0.0003670 |
| 2024-03-01 | $0.0003670 | $0.0003750 | $0.0003750 | $0.0003750 |
| 2024-03-02 | $0.0003750 | $0.0003720 | $0.0003720 | $0.0003720 |
| 2024-03-03 | $0.0003720 | $0.0003710 | $0.0003720 | $0.0003710 |
| 2024-03-07 | $0.0003970 | $0.0004020 | $0.0004020 | $0.0004020 |
| 2024-03-08 | $0.0004020 | $0.0004010 | $0.0004020 | $0.0004010 |
| 2024-03-10 | $0.0004110 | $0.0004140 | $0.0004140 | $0.0004140 |
| 2024-03-11 | $0.0004140 | $0.0004110 | $0.0004140 | $0.0004110 |
| 2024-03-12 | $0.0004330 | $0.0004290 | $0.0004290 | $0.0004290 |
| 2024-03-13 | $0.0004290 | $0.0004390 | $0.0004390 | $0.0004390 |
| 2024-03-14 | $0.0004390 | $0.0004280 | $0.0004280 | $0.0004280 |
| 2024-03-15 | $0.0004280 | $0.0004170 | $0.0004170 | $0.0004170 |
| 2024-03-16 | $0.0004170 | $0.0003920 | $0.0003920 | $0.0003920 |
| 2024-03-17 | $0.0003920 | $0.0003970 | $0.0003980 | $0.0003910 |
| 2024-03-18 | $0.0004100 | $0.0004060 | $0.0004060 | $0.0004060 |
| 2024-03-19 | $0.0004060 | $0.0004080 | $0.0004090 | $0.0004050 |
| 2024-03-20 | $0.0003720 | $0.0004070 | $0.0004070 | $0.0004070 |
| 2024-03-21 | $0.0004070 | $0.0003930 | $0.0003930 | $0.0003930 |
| 2024-03-22 | $0.0003930 | $0.0003950 | $0.0003960 | $0.0003930 |
| 2024-03-23 | $0.0003830 | $0.0003840 | $0.0003840 | $0.0003840 |
| 2024-03-24 | $0.0003840 | $0.0004030 | $0.0004030 | $0.0004030 |
| 2024-03-25 | $0.0004030 | $0.0004190 | $0.0004190 | $0.0004190 |
| 2024-03-26 | $0.0004190 | $0.0004200 | $0.0004200 | $0.0004200 |
| 2024-03-27 | $0.0004200 | $0.0004200 | $0.0004200 | $0.0004190 |
| 2024-03-29 | $0.0004250 | $0.0004190 | $0.0004190 | $0.0004190 |
| 2024-03-30 | $0.0004190 | $0.0004190 | $0.0004200 | $0.0004190 |
| 2024-03-31 | $0.0004180 | $0.0004280 | $0.0004280 | $0.0004280 |
| 2024-04-01 | $0.0004280 | $0.0004180 | $0.0004180 | $0.0004180 |
| 2024-04-02 | $0.0004180 | $0.0004170 | $0.0004180 | $0.0004160 |
| 2024-04-03 | $0.0003930 | $0.0003960 | $0.0003960 | $0.0003960 |
| 2024-04-04 | $0.0003960 | $0.0003970 | $0.0003980 | $0.0003950 |
| 2024-04-05 | $0.0004110 | $0.0004070 | $0.0004070 | $0.0004070 |
| 2024-04-06 | $0.0004070 | $0.0004070 | $0.0004070 | $0.0004060 |
| 2024-04-07 | $0.0004140 | $0.0004160 | $0.0004160 | $0.0004160 |
| 2024-04-08 | $0.0004160 | $0.0004160 | $0.0004170 | $0.0004150 |
| 2024-04-10 | $0.0004150 | $0.0004240 | $0.0004240 | $0.0004240 |
| 2024-04-11 | $0.0004240 | $0.0004200 | $0.0004200 | $0.0004200 |
| 2024-04-12 | $0.0004200 | $0.0004210 | $0.0004220 | $0.0004200 |
| 2024-04-15 | $0.0003950 | $0.0003810 | $0.0003810 | $0.0003810 |
| 2024-04-16 | $0.0003810 | $0.0003830 | $0.0003830 | $0.0003830 |
| 2024-04-17 | $0.0003830 | $0.0003680 | $0.0003680 | $0.0003680 |
| 2024-04-18 | $0.0003680 | $0.0003670 | $0.0003690 | $0.0003660 |
| 2024-04-20 | $0.0003830 | $0.0003900 | $0.0003900 | $0.0003900 |
| 2024-04-21 | $0.0003900 | $0.0003890 | $0.0003900 | $0.0003890 |
| 2024-04-24 | $0.0003980 | $0.0003860 | $0.0003860 | $0.0003860 |
| 2024-04-25 | $0.0003860 | $0.0003870 | $0.0003870 | $0.0003870 |
| 2024-04-26 | $0.0003870 | $0.0003820 | $0.0003820 | $0.0003820 |
| 2024-04-27 | $0.0003820 | $0.0003830 | $0.0003830 | $0.0003820 |
| 2024-04-28 | $0.0003810 | $0.0003790 | $0.0003790 | $0.0003790 |
| 2024-04-29 | $0.0003790 | $0.0003830 | $0.0003830 | $0.0003830 |
| 2024-04-30 | $0.0003830 | $0.0003830 | $0.0003830 | $0.0003820 |
| 2024-05-02 | $0.0003500 | $0.0003540 | $0.0003540 | $0.0003540 |
| 2024-05-03 | $0.0003540 | $0.0003540 | $0.0003550 | $0.0003540 |
| 2024-05-04 | $0.0003780 | $0.0003830 | $0.0003830 | $0.0003830 |
| 2024-05-05 | $0.0003830 | $0.0003840 | $0.0003840 | $0.0003830 |
| 2024-05-06 | $0.0003840 | $0.0003790 | $0.0003790 | $0.0003790 |
| 2024-05-07 | $0.0003790 | $0.0003740 | $0.0003740 | $0.0003740 |
| 2024-05-08 | $0.0003740 | $0.0003750 | $0.0003750 | $0.0003740 |
| 2024-05-09 | $0.0003670 | $0.0003780 | $0.0003780 | $0.0003780 |
| 2024-05-10 | $0.0003780 | $0.0003650 | $0.0003650 | $0.0003650 |
| 2024-05-11 | $0.0003650 | $0.0003650 | $0.0003650 | $0.0003650 |
| 2024-05-12 | $0.0003650 | $0.0003690 | $0.0003690 | $0.0003690 |
| 2024-05-13 | $0.0003690 | $0.0003690 | $0.0003700 | $0.0003690 |
| 2024-05-14 | $0.0003780 | $0.0003690 | $0.0003690 | $0.0003690 |
| 2024-05-15 | $0.0003690 | $0.0003980 | $0.0003980 | $0.0003980 |
| 2024-05-16 | $0.0003980 | $0.0003980 | $0.0004000 | $0.0003980 |
| 2024-05-17 | $0.0003920 | $0.0004020 | $0.0004020 | $0.0004020 |
| 2024-05-18 | $0.0004020 | $0.0004020 | $0.0004030 | $0.0004020 |
| 2024-05-20 | $0.0003980 | $0.0004290 | $0.0004290 | $0.0004290 |
| 2024-05-21 | $0.0004290 | $0.0004210 | $0.0004210 | $0.0004210 |
| 2024-05-22 | $0.0004210 | $0.0004150 | $0.0004150 | $0.0004150 |
| 2024-05-23 | $0.0004150 | $0.0004160 | $0.0004160 | $0.0004150 |
| 2024-05-24 | $0.0004080 | $0.0004110 | $0.0004110 | $0.0004110 |
| 2024-05-25 | $0.0004110 | $0.0004120 | $0.0004120 | $0.0004110 |
| 2024-05-27 | $0.0004110 | $0.0004160 | $0.0004160 | $0.0004160 |
| 2024-05-28 | $0.0004160 | $0.0004100 | $0.0004100 | $0.0004100 |
| 2024-05-29 | $0.0004100 | $0.0004100 | $0.0004100 | $0.0004090 |
| 2024-05-30 | $0.0004060 | $0.0004100 | $0.0004100 | $0.0004100 |
| 2024-05-31 | $0.0004100 | $0.0004100 | $0.0004110 | $0.0004100 |
| 2024-06-01 | $0.0004050 | $0.0004060 | $0.0004060 | $0.0004060 |
| 2024-06-02 | $0.0004060 | $0.0004060 | $0.0004060 | $0.0004060 |
| 2024-06-03 | $0.0004060 | $0.0004130 | $0.0004130 | $0.0004130 |
| 2024-06-04 | $0.0004130 | $0.0004120 | $0.0004140 | $0.0004120 |
| 2024-06-05 | $0.0004230 | $0.0004270 | $0.0004270 | $0.0004270 |
| 2024-06-06 | $0.0004270 | $0.0004250 | $0.0004250 | $0.0004250 |
| 2024-06-07 | $0.0004250 | $0.0004250 | $0.0004250 | $0.0004240 |
| 2024-06-08 | $0.0004160 | $0.0004160 | $0.0004160 | $0.0004160 |
| 2024-06-09 | $0.0004160 | $0.0004160 | $0.0004160 | $0.0004160 |
| 2024-06-13 | $0.0004100 | $0.0004000 | $0.0004000 | $0.0004000 |
| 2024-06-14 | $0.0004000 | $0.0003960 | $0.0003960 | $0.0003960 |
| 2024-06-15 | $0.0003960 | $0.0003970 | $0.0003970 | $0.0003970 |
| 2024-06-16 | $0.0003970 | $0.0004000 | $0.0004000 | $0.0004000 |
| 2024-06-17 | $0.0004000 | $0.0003990 | $0.0003990 | $0.0003990 |
| 2024-06-18 | $0.0003990 | $0.0003980 | $0.0003990 | $0.0003980 |
| 2024-06-19 | $0.0003910 | $0.0003900 | $0.0003900 | $0.0003900 |
| 2024-06-20 | $0.0003900 | $0.0003890 | $0.0003890 | $0.0003890 |
| 2024-06-21 | $0.0003890 | $0.0003890 | $0.0003890 | $0.0003880 |
| 2024-06-23 | $0.0003860 | $0.0003790 | $0.0003790 | $0.0003790 |
| 2024-06-24 | $0.0003790 | $0.0003620 | $0.0003620 | $0.0003620 |
| 2024-06-25 | $0.0003620 | $0.0003620 | $0.0003630 | $0.0003610 |
| 2024-06-26 | $0.0003710 | $0.0003650 | $0.0003650 | $0.0003650 |
| 2024-06-27 | $0.0003650 | $0.0003700 | $0.0003700 | $0.0003700 |
| 2024-06-28 | $0.0003700 | $0.0003620 | $0.0003620 | $0.0003620 |
| 2024-06-29 | $0.0003620 | $0.0003650 | $0.0003650 | $0.0003650 |
| 2024-06-30 | $0.0003650 | $0.0003650 | $0.0003660 | $0.0003650 |
| 2024-07-01 | $0.0003760 | $0.0003770 | $0.0003770 | $0.0003770 |
| 2024-07-02 | $0.0003770 | $0.0003770 | $0.0003770 | $0.0003760 |
| 2024-07-05 | $0.0003420 | $0.0003400 | $0.0003400 | $0.0003400 |
| 2024-07-06 | $0.0003400 | $0.0003500 | $0.0003500 | $0.0003500 |
| 2024-07-07 | $0.0003500 | $0.0003350 | $0.0003350 | $0.0003350 |
| 2024-07-08 | $0.0003350 | $0.0003400 | $0.0003400 | $0.0003400 |
| 2024-07-09 | $0.0003400 | $0.0003400 | $0.0003400 | $0.0003390 |
| 2024-07-10 | $0.0003480 | $0.0003460 | $0.0003460 | $0.0003460 |
| 2024-07-11 | $0.0003460 | $0.0003440 | $0.0003440 | $0.0003440 |
| 2024-07-12 | $0.0003440 | $0.0003440 | $0.0003450 | $0.0003430 |
| 2024-07-17 | $0.0003900 | $0.0003850 | $0.0003850 | $0.0003850 |
| 2024-07-18 | $0.0003850 | $0.0003840 | $0.0003840 | $0.0003840 |
| 2024-07-19 | $0.0003840 | $0.0004000 | $0.0004000 | $0.0004000 |
| 2024-07-20 | $0.0004000 | $0.0004030 | $0.0004030 | $0.0004030 |
| 2024-07-21 | $0.0004030 | $0.0004090 | $0.0004090 | $0.0004090 |
| 2024-07-22 | $0.0004090 | $0.0004050 | $0.0004050 | $0.0004050 |
| 2024-07-23 | $0.0004050 | $0.0004060 | $0.0004070 | $0.0004050 |
| 2024-07-24 | $0.0003960 | $0.0003920 | $0.0003920 | $0.0003920 |
| 2024-07-25 | $0.0003920 | $0.0003950 | $0.0003950 | $0.0003950 |
| 2024-07-26 | $0.0003950 | $0.0004080 | $0.0004080 | $0.0004080 |
| 2024-07-27 | $0.0004080 | $0.0004070 | $0.0004070 | $0.0004070 |
| 2024-07-28 | $0.0004070 | $0.0004100 | $0.0004100 | $0.0004100 |
| 2024-07-29 | $0.0004100 | $0.0004130 | $0.0004140 | $0.0004090 |
| 2024-07-31 | $0.0003970 | $0.0003880 | $0.0003880 | $0.0003880 |
| 2024-08-01 | $0.0003880 | $0.0003880 | $0.0003890 | $0.0003880 |
| 2024-08-02 | $0.0003920 | $0.0003680 | $0.0003680 | $0.0003680 |
| 2024-08-03 | $0.0003680 | $0.0003700 | $0.0003700 | $0.0003680 |
| 2024-08-04 | $0.0003640 | $0.0003490 | $0.0003490 | $0.0003490 |
| 2024-08-05 | $0.0003490 | $0.0003470 | $0.0003500 | $0.0003440 |
| 2024-08-06 | $0.0003240 | $0.0003360 | $0.0003360 | $0.0003360 |
| 2024-08-07 | $0.0003360 | $0.0003310 | $0.0003310 | $0.0003310 |
| 2024-08-08 | $0.0003310 | $0.0003700 | $0.0003700 | $0.0003700 |
| 2024-08-09 | $0.0003700 | $0.0003650 | $0.0003650 | $0.0003650 |
| 2024-08-10 | $0.0003650 | $0.0003660 | $0.0003660 | $0.0003660 |
| 2024-08-11 | $0.0003660 | $0.0003520 | $0.0003520 | $0.0003520 |
| 2024-08-12 | $0.0003520 | $0.0003540 | $0.0003540 | $0.0003520 |
| 2024-08-13 | $0.0003560 | $0.0003640 | $0.0003640 | $0.0003640 |
| 2024-08-14 | $0.0003640 | $0.0003520 | $0.0003520 | $0.0003520 |
| 2024-08-15 | $0.0003520 | $0.0003450 | $0.0003450 | $0.0003450 |
| 2024-08-16 | $0.0003450 | $0.0003530 | $0.0003530 | $0.0003530 |
| 2024-08-17 | $0.0003530 | $0.0003530 | $0.0003540 | $0.0003530 |
| 2024-08-18 | $0.0003570 | $0.0003510 | $0.0003510 | $0.0003510 |
| 2024-08-19 | $0.0003510 | $0.0003570 | $0.0003570 | $0.0003570 |
| 2024-08-20 | $0.0003570 | $0.0003570 | $0.0003570 | $0.0003560 |
| 2024-08-21 | $0.0003540 | $0.0003670 | $0.0003670 | $0.0003670 |
| 2024-08-22 | $0.0003670 | $0.0003660 | $0.0003670 | $0.0003660 |
| 2024-08-23 | $0.0003620 | $0.0003840 | $0.0003840 | $0.0003840 |
| 2024-08-24 | $0.0003840 | $0.0003840 | $0.0003850 | $0.0003840 |
| 2024-08-25 | $0.0003850 | $0.0003860 | $0.0003860 | $0.0003860 |
| 2024-08-26 | $0.0003860 | $0.0003850 | $0.0003870 | $0.0003850 |
| 2024-08-27 | $0.0003770 | $0.0003570 | $0.0003570 | $0.0003570 |
| 2024-08-28 | $0.0003570 | $0.0003540 | $0.0003540 | $0.0003540 |
| 2024-08-29 | $0.0003540 | $0.0003550 | $0.0003550 | $0.0003540 |
| 2025-01-24 | $0.0006240 | $0.0006290 | $0.0006290 | $0.0006290 |
| 2025-01-25 | $0.0006290 | $0.0006280 | $0.0006280 | $0.0006280 |
| 2025-01-26 | $0.0006280 | $0.0006160 | $0.0006160 | $0.0006160 |
| 2025-01-27 | $0.0006160 | $0.0006160 | $0.0006190 | $0.0006140 |
| 2025-01-28 | $0.0006120 | $0.0006080 | $0.0006080 | $0.0006080 |
| 2025-01-29 | $0.0006080 | $0.0006220 | $0.0006220 | $0.0006220 |
| 2025-01-30 | $0.0006220 | $0.0006210 | $0.0006230 | $0.0006210 |
| 2025-02-01 | $0.0006140 | $0.0006040 | $0.0006040 | $0.0006040 |
| 2025-02-02 | $0.0006040 | $0.0006060 | $0.0006060 | $0.0006030 |
| 2025-02-04 | $0.0006090 | $0.0005870 | $0.0005870 | $0.0005870 |
| 2025-02-05 | $0.0005870 | $0.0005800 | $0.0005800 | $0.0005800 |
| 2025-02-06 | $0.0005800 | $0.0005790 | $0.0005790 | $0.0005790 |
| 2025-02-07 | $0.0005790 | $0.0005790 | $0.0005790 | $0.0005790 |
| 2025-02-08 | $0.0005790 | $0.0005800 | $0.0005800 | $0.0005780 |
| 2025-02-09 | $0.0005790 | $0.0005790 | $0.0005790 | $0.0005790 |
| 2025-02-10 | $0.0005790 | $0.0005850 | $0.0005850 | $0.0005850 |
| 2025-02-11 | $0.0005850 | $0.0005860 | $0.0005870 | $0.0005850 |
| 2025-02-12 | $0.0005750 | $0.0005870 | $0.0005870 | $0.0005870 |
| 2025-02-13 | $0.0005870 | $0.0005860 | $0.0005870 | $0.0005850 |
| 2025-02-14 | $0.0005800 | $0.0005850 | $0.0005850 | $0.0005850 |
| 2025-02-15 | $0.0005850 | $0.0005860 | $0.0005860 | $0.0005860 |
| 2025-02-16 | $0.0005860 | $0.0005860 | $0.0005860 | $0.0005860 |
| 2025-02-17 | $0.0005770 | $0.0005750 | $0.0005750 | $0.0005750 |
| 2025-02-18 | $0.0005750 | $0.0005740 | $0.0005740 | $0.0005740 |
| 2025-02-19 | $0.0005740 | $0.0005730 | $0.0005750 | $0.0005730 |
| 2025-02-20 | $0.0005800 | $0.0005900 | $0.0005900 | $0.0005900 |
| 2025-02-21 | $0.0005900 | $0.0005900 | $0.0005910 | $0.0005900 |
| 2025-02-22 | $0.0005770 | $0.0005800 | $0.0005800 | $0.0005800 |
| 2025-02-23 | $0.0005800 | $0.0005780 | $0.0005780 | $0.0005780 |
| 2025-02-24 | $0.0005780 | $0.0005490 | $0.0005490 | $0.0005490 |
| 2025-02-25 | $0.0005490 | $0.0005320 | $0.0005320 | $0.0005320 |
| 2025-02-26 | $0.0005320 | $0.0005290 | $0.0005320 | $0.0005290 |
| 2025-02-27 | $0.0005050 | $0.0005080 | $0.0005080 | $0.0005080 |
| 2025-02-28 | $0.0005080 | $0.0005060 | $0.0005060 | $0.0005060 |
| 2025-03-01 | $0.0005060 | $0.0005060 | $0.0005080 | $0.0005050 |
| 2025-03-02 | $0.0005160 | $0.0005660 | $0.0005660 | $0.0005660 |
| 2025-03-03 | $0.0005660 | $0.0005170 | $0.0005170 | $0.0005170 |
| 2025-03-04 | $0.0005170 | $0.0005240 | $0.0005240 | $0.0005240 |
| 2025-03-05 | $0.0005240 | $0.0005440 | $0.0005440 | $0.0005440 |
| 2025-03-06 | $0.0005440 | $0.0005400 | $0.0005400 | $0.0005400 |
| 2025-03-07 | $0.0005400 | $0.0005210 | $0.0005210 | $0.0005210 |
| 2025-03-08 | $0.0005210 | $0.0005170 | $0.0005170 | $0.0005170 |
| 2025-03-09 | $0.0005170 | $0.0004840 | $0.0004840 | $0.0004840 |
| 2025-03-10 | $0.0004840 | $0.0004830 | $0.0004880 | $0.0004830 |
| 2025-03-12 | $0.0004980 | $0.0005020 | $0.0005020 | $0.0005020 |
| 2025-03-13 | $0.0005020 | $0.0004860 | $0.0004860 | $0.0004860 |
| 2025-03-14 | $0.0004860 | $0.0005040 | $0.0005040 | $0.0005040 |
| 2025-03-15 | $0.0005040 | $0.0005050 | $0.0005050 | $0.0005040 |
| 2025-03-16 | $0.0005060 | $0.0004950 | $0.0004950 | $0.0004950 |
| 2025-03-17 | $0.0004950 | $0.0005040 | $0.0005040 | $0.0005040 |
| 2025-03-18 | $0.0005040 | $0.0004960 | $0.0004960 | $0.0004960 |
| 2025-03-19 | $0.0004960 | $0.0004970 | $0.0004970 | $0.0004960 |
| 2025-03-20 | $0.0005210 | $0.0005050 | $0.0005050 | $0.0005050 |
| 2025-03-21 | $0.0005050 | $0.0005060 | $0.0005070 | $0.0005050 |
| 2025-03-22 | $0.0005040 | $0.0005030 | $0.0005030 | $0.0005030 |
| 2025-03-23 | $0.0005030 | $0.0005170 | $0.0005170 | $0.0005170 |
| 2025-03-24 | $0.0005170 | $0.0005250 | $0.0005250 | $0.0005250 |
| 2025-03-25 | $0.0005250 | $0.0005250 | $0.0005250 | $0.0005240 |
| 2025-03-26 | $0.0005250 | $0.0005220 | $0.0005220 | $0.0005220 |
| 2025-03-27 | $0.0005220 | $0.0005230 | $0.0005230 | $0.0005230 |
| 2025-03-28 | $0.0005230 | $0.0005220 | $0.0005230 | $0.0005220 |
| 2025-03-29 | $0.0005060 | $0.0004960 | $0.0004960 | $0.0004960 |
| 2025-03-30 | $0.0004960 | $0.0004940 | $0.0004940 | $0.0004940 |
| 2025-03-31 | $0.0004940 | $0.0004950 | $0.0004950 | $0.0004950 |
| 2025-04-01 | $0.0004950 | $0.0005110 | $0.0005110 | $0.0005110 |
| 2025-04-02 | $0.0005110 | $0.0004950 | $0.0004950 | $0.0004950 |
| 2025-04-03 | $0.0004950 | $0.0004990 | $0.0004990 | $0.0004990 |
| 2025-04-04 | $0.0004990 | $0.0005030 | $0.0005030 | $0.0005030 |
| 2025-04-05 | $0.0005030 | $0.0005010 | $0.0005010 | $0.0005010 |
| 2025-04-06 | $0.0005010 | $0.0004700 | $0.0004700 | $0.0004700 |
| 2025-04-07 | $0.0004700 | $0.0004750 | $0.0004750 | $0.0004750 |
| 2025-04-08 | $0.0004750 | $0.0004580 | $0.0004580 | $0.0004580 |
| 2025-04-09 | $0.0004580 | $0.0004950 | $0.0004950 | $0.0004950 |
| 2025-04-10 | $0.0004950 | $0.0004770 | $0.0004770 | $0.0004770 |
| 2025-04-11 | $0.0004770 | $0.0004780 | $0.0004780 | $0.0004760 |
| 2025-04-12 | $0.0005000 | $0.0005120 | $0.0005120 | $0.0005120 |
| 2025-04-13 | $0.0005120 | $0.0005020 | $0.0005020 | $0.0005020 |
| 2025-04-14 | $0.0005020 | $0.0005080 | $0.0005080 | $0.0005080 |
| 2025-04-15 | $0.0005080 | $0.0005020 | $0.0005020 | $0.0005020 |
| 2025-04-16 | $0.0005020 | $0.0005040 | $0.0005040 | $0.0005040 |
| 2025-04-17 | $0.0005040 | $0.0005100 | $0.0005100 | $0.0005100 |
| 2025-04-18 | $0.0005100 | $0.0005070 | $0.0005070 | $0.0005070 |
| 2025-04-19 | $0.0005070 | $0.0005100 | $0.0005100 | $0.0005100 |
| 2025-04-20 | $0.0005100 | $0.0005110 | $0.0005110 | $0.0005110 |
| 2025-04-21 | $0.0005110 | $0.0005250 | $0.0005250 | $0.0005250 |
| 2025-04-22 | $0.0005250 | $0.0005610 | $0.0005610 | $0.0005610 |
| 2025-04-23 | $0.0005610 | $0.0005620 | $0.0005620 | $0.0005620 |
| 2025-04-24 | $0.0005620 | $0.0005610 | $0.0005630 | $0.0005600 |
| 2025-04-25 | $0.0005640 | $0.0005680 | $0.0005680 | $0.0005680 |
| 2025-04-26 | $0.0005680 | $0.0005690 | $0.0005690 | $0.0005680 |
| 2025-04-28 | $0.0005630 | $0.0005700 | $0.0005700 | $0.0005700 |
| 2025-04-29 | $0.0005700 | $0.0005660 | $0.0005660 | $0.0005660 |
| 2025-04-30 | $0.0005660 | $0.0005650 | $0.0005650 | $0.0005650 |
| 2025-05-01 | $0.0005650 | $0.0005790 | $0.0005790 | $0.0005790 |
| 2025-05-02 | $0.0005790 | $0.0005820 | $0.0005820 | $0.0005820 |
| 2025-05-03 | $0.0005820 | $0.0005810 | $0.0005820 | $0.0005810 |
| 2025-05-05 | $0.0005660 | $0.0005690 | $0.0005690 | $0.0005690 |
| 2025-05-06 | $0.0005690 | $0.0005810 | $0.0005810 | $0.0005810 |
| 2025-05-07 | $0.0005810 | $0.0005830 | $0.0005830 | $0.0005800 |
| 2025-05-08 | $0.0005820 | $0.0006200 | $0.0006200 | $0.0006200 |
| 2025-05-09 | $0.0006200 | $0.0006180 | $0.0006180 | $0.0006180 |
| 2025-05-10 | $0.0006180 | $0.0006290 | $0.0006290 | $0.0006290 |
| 2025-05-11 | $0.0006290 | $0.0006250 | $0.0006250 | $0.0006250 |
| 2025-05-12 | $0.0006250 | $0.0006260 | $0.0006270 | $0.0006240 |
| 2025-05-13 | $0.0006170 | $0.0006250 | $0.0006250 | $0.0006250 |
| 2025-05-14 | $0.0006250 | $0.0006210 | $0.0006210 | $0.0006210 |
| 2025-05-15 | $0.0006210 | $0.0006230 | $0.0006230 | $0.0006230 |
| 2025-05-16 | $0.0006230 | $0.0006210 | $0.0006210 | $0.0006210 |
| 2025-05-17 | $0.0006210 | $0.0006190 | $0.0006190 | $0.0006190 |
| 2025-05-18 | $0.0006190 | $0.0006390 | $0.0006390 | $0.0006390 |
| 2025-05-19 | $0.0006390 | $0.0006340 | $0.0006340 | $0.0006340 |
| 2025-05-20 | $0.0006340 | $0.0006410 | $0.0006410 | $0.0006410 |
| 2025-05-21 | $0.0006410 | $0.0006580 | $0.0006580 | $0.0006580 |
| 2025-05-22 | $0.0006580 | $0.0006600 | $0.0006610 | $0.0006570 |
| 2025-05-25 | $0.0006470 | $0.0006540 | $0.0006540 | $0.0006540 |
| 2025-05-26 | $0.0006540 | $0.0006570 | $0.0006570 | $0.0006570 |
| 2025-05-27 | $0.0006570 | $0.0006540 | $0.0006540 | $0.0006540 |
| 2025-05-28 | $0.0006540 | $0.0006470 | $0.0006470 | $0.0006470 |
| 2025-05-29 | $0.0006470 | $0.0006340 | $0.0006340 | $0.0006340 |
| 2025-05-30 | $0.0006340 | $0.0006240 | $0.0006240 | $0.0006240 |
| 2025-05-31 | $0.0006240 | $0.0006280 | $0.0006280 | $0.0006280 |
| 2025-06-01 | $0.0006280 | $0.0006340 | $0.0006340 | $0.0006340 |
| 2025-06-02 | $0.0006340 | $0.0006340 | $0.0006350 | $0.0006330 |
| 2025-06-03 | $0.0006360 | $0.0006330 | $0.0006330 | $0.0006330 |
| 2025-06-04 | $0.0006330 | $0.0006330 | $0.0006340 | $0.0006320 |
| 2025-06-05 | $0.0006280 | $0.0006100 | $0.0006100 | $0.0006100 |
| 2025-06-06 | $0.0006100 | $0.0006080 | $0.0006100 | $0.0006080 |
| 2025-06-07 | $0.0006260 | $0.0006340 | $0.0006340 | $0.0006340 |
| 2025-06-08 | $0.0006340 | $0.0006330 | $0.0006340 | $0.0006330 |
| 2025-06-10 | $0.0006620 | $0.0006620 | $0.0006620 | $0.0006620 |
| 2025-06-11 | $0.0006620 | $0.0006520 | $0.0006520 | $0.0006520 |
| 2025-06-12 | $0.0006520 | $0.0006340 | $0.0006340 | $0.0006340 |
| 2025-06-13 | $0.0006340 | $0.0006370 | $0.0006370 | $0.0006370 |
| 2025-06-14 | $0.0006370 | $0.0006360 | $0.0006370 | $0.0006360 |
| 2025-06-16 | $0.0006340 | $0.0006410 | $0.0006410 | $0.0006410 |
| 2025-06-17 | $0.0006410 | $0.0006280 | $0.0006280 | $0.0006280 |
| 2025-06-18 | $0.0006280 | $0.0006280 | $0.0006280 | $0.0006280 |
| 2025-06-19 | $0.0006300 | $0.0006280 | $0.0006280 | $0.0006280 |
| 2025-06-20 | $0.0006280 | $0.0006280 | $0.0006290 | $0.0006280 |
| 2025-06-21 | $0.0006200 | $0.0006130 | $0.0006130 | $0.0006130 |
| 2025-06-22 | $0.0006130 | $0.0006060 | $0.0006060 | $0.0006060 |
| 2025-06-23 | $0.0006060 | $0.0006320 | $0.0006320 | $0.0006320 |
| 2025-06-24 | $0.0006320 | $0.0006370 | $0.0006370 | $0.0006370 |
| 2025-06-25 | $0.0006370 | $0.0006440 | $0.0006440 | $0.0006440 |
| 2025-06-26 | $0.0006440 | $0.0006420 | $0.0006420 | $0.0006420 |
| 2025-06-27 | $0.0006420 | $0.0006430 | $0.0006430 | $0.0006430 |
| 2025-06-28 | $0.0006430 | $0.0006440 | $0.0006440 | $0.0006440 |
| 2025-06-29 | $0.0006440 | $0.0006500 | $0.0006500 | $0.0006500 |
| 2025-06-30 | $0.0006500 | $0.0006430 | $0.0006430 | $0.0006430 |
| 2025-07-01 | $0.0006430 | $0.0006340 | $0.0006340 | $0.0006340 |
| 2025-07-02 | $0.0006340 | $0.0006530 | $0.0006530 | $0.0006530 |
| 2025-07-03 | $0.0006530 | $0.0006540 | $0.0006540 | $0.0006530 |
| 2025-07-04 | $0.0006580 | $0.0006480 | $0.0006480 | $0.0006480 |
| 2025-07-05 | $0.0006480 | $0.0006480 | $0.0006480 | $0.0006480 |
| 2025-07-06 | $0.0006500 | $0.0006550 | $0.0006550 | $0.0006550 |
| 2025-07-07 | $0.0006550 | $0.0006500 | $0.0006500 | $0.0006500 |
| 2025-07-08 | $0.0006500 | $0.0006540 | $0.0006540 | $0.0006540 |
| 2025-07-09 | $0.0006540 | $0.0006680 | $0.0006680 | $0.0006680 |
| 2025-07-10 | $0.0006680 | $0.0006960 | $0.0006960 | $0.0006960 |
| 2025-07-11 | $0.0006960 | $0.0006930 | $0.0006960 | $0.0006930 |
| 2025-07-12 | $0.0007050 | $0.0007050 | $0.0007050 | $0.0007050 |
| 2025-07-13 | $0.0007050 | $0.0007150 | $0.0007150 | $0.0007150 |
| 2025-07-14 | $0.0007150 | $0.0007190 | $0.0007190 | $0.0007190 |
| 2025-07-15 | $0.0007190 | $0.0007070 | $0.0007070 | $0.0007070 |
| 2025-07-16 | $0.0007070 | $0.0007120 | $0.0007120 | $0.0007120 |
| 2025-07-17 | $0.0007120 | $0.0007160 | $0.0007160 | $0.0007160 |
| 2025-07-18 | $0.0007160 | $0.0007160 | $0.0007170 | $0.0007150 |
| 2025-07-20 | $0.0007080 | $0.0007040 | $0.0007040 | $0.0007040 |
| 2025-07-21 | $0.0007040 | $0.0007000 | $0.0007040 | $0.0007000 |
| 2025-07-22 | $0.0007050 | $0.0007200 | $0.0007200 | $0.0007200 |
| 2025-07-23 | $0.0007200 | $0.0007190 | $0.0007200 | $0.0007190 |
| 2025-07-24 | $0.0007130 | $0.0007100 | $0.0007100 | $0.0007100 |
| 2025-07-25 | $0.0007100 | $0.0007060 | $0.0007060 | $0.0007060 |
| 2025-07-26 | $0.0007060 | $0.0007080 | $0.0007080 | $0.0007080 |
| 2025-07-27 | $0.0007080 | $0.0007170 | $0.0007170 | $0.0007170 |
| 2025-07-28 | $0.0007170 | $0.0007080 | $0.0007080 | $0.0007080 |
| 2025-07-29 | $0.0007080 | $0.0007100 | $0.0007100 | $0.0007080 |
| 2025-07-30 | $0.0007080 | $0.0007070 | $0.0007070 | $0.0007070 |
| 2025-07-31 | $0.0007070 | $0.0007080 | $0.0007080 | $0.0007070 |
| 2025-08-01 | $0.0006950 | $0.0006800 | $0.0006800 | $0.0006800 |
| 2025-08-02 | $0.0006800 | $0.0006750 | $0.0006750 | $0.0006750 |
| 2025-08-03 | $0.0006750 | $0.0006850 | $0.0006850 | $0.0006850 |
| 2025-08-04 | $0.0006850 | $0.0006900 | $0.0006900 | $0.0006900 |
| 2025-08-05 | $0.0006900 | $0.0006850 | $0.0006850 | $0.0006850 |
| 2025-08-06 | $0.0006850 | $0.0006900 | $0.0006900 | $0.0006900 |
| 2025-08-07 | $0.0006900 | $0.0007050 | $0.0007050 | $0.0007050 |
| 2025-08-08 | $0.0007050 | $0.0007000 | $0.0007000 | $0.0007000 |
| 2025-08-09 | $0.0007000 | $0.0007000 | $0.0007010 | $0.0007000 |
| 2025-08-10 | $0.0006990 | $0.0007160 | $0.0007160 | $0.0007160 |
| 2025-08-11 | $0.0007160 | $0.0007120 | $0.0007120 | $0.0007120 |
| 2025-08-12 | $0.0007120 | $0.0007140 | $0.0007140 | $0.0007120 |
| 2025-08-15 | $0.0007100 | $0.0007050 | $0.0007050 | $0.0007050 |
| 2025-08-16 | $0.0007050 | $0.0007050 | $0.0007050 | $0.0007050 |
| 2025-08-17 | $0.0007050 | $0.0007040 | $0.0007050 | $0.0007040 |
| 2025-08-18 | $0.0007050 | $0.0006980 | $0.0006980 | $0.0006980 |
| 2025-08-19 | $0.0006980 | $0.0006770 | $0.0006770 | $0.0006770 |
| 2025-08-20 | $0.0006770 | $0.0006860 | $0.0006860 | $0.0006860 |
| 2025-08-21 | $0.0006860 | $0.0006750 | $0.0006750 | $0.0006750 |
| 2025-08-22 | $0.0006750 | $0.0007020 | $0.0007020 | $0.0007020 |
| 2025-08-23 | $0.0007020 | $0.0006920 | $0.0006920 | $0.0006920 |
| 2025-08-24 | $0.0006920 | $0.0006810 | $0.0006810 | $0.0006810 |
| 2025-08-25 | $0.0006810 | $0.0006610 | $0.0006610 | $0.0006610 |
| 2025-08-26 | $0.0006610 | $0.0006710 | $0.0006710 | $0.0006710 |
| 2025-08-27 | $0.0006710 | $0.0006680 | $0.0006680 | $0.0006680 |
| 2025-08-28 | $0.0006680 | $0.0006760 | $0.0006760 | $0.0006760 |
| 2025-08-29 | $0.0006760 | $0.0006750 | $0.0006760 | $0.0006740 |
| 2025-09-04 | $0.0006700 | $0.0006640 | $0.0006640 | $0.0006640 |
| 2025-09-05 | $0.0006640 | $0.0006640 | $0.0006640 | $0.0006640 |
| 2025-09-06 | $0.0006640 | $0.0006640 | $0.0006640 | $0.0006640 |
| 2025-09-07 | $0.0006610 | $0.0006670 | $0.0006670 | $0.0006670 |
| 2025-09-08 | $0.0006670 | $0.0006720 | $0.0006720 | $0.0006720 |
| 2025-09-09 | $0.0006720 | $0.0006690 | $0.0006690 | $0.0006690 |
| 2025-09-10 | $0.0006690 | $0.0006680 | $0.0006690 | $0.0006680 |
| 2025-09-11 | $0.0006840 | $0.0006930 | $0.0006930 | $0.0006930 |
| 2025-09-12 | $0.0006930 | $0.0006930 | $0.0006940 | $0.0006930 |
| 2025-09-14 | $0.0006960 | $0.0006920 | $0.0006920 | $0.0006920 |
| 2025-09-15 | $0.0006920 | $0.0006900 | $0.0006920 | $0.0006900 |
| 2025-09-16 | $0.0006920 | $0.0007010 | $0.0007010 | $0.0007010 |
| 2025-09-17 | $0.0007010 | $0.0007000 | $0.0007010 | $0.0007000 |
| 2025-09-20 | $0.0006940 | $0.0006940 | $0.0006940 | $0.0006940 |
| 2025-09-21 | $0.0006940 | $0.0006940 | $0.0006950 | $0.0006940 |
| 2025-09-23 | $0.0006760 | $0.0006720 | $0.0006720 | $0.0006720 |
| 2025-09-24 | $0.0006720 | $0.0006730 | $0.0006730 | $0.0006710 |
ZCore was born out of a desire to create a cryptocurrency that is truly accessible to everyone and revolutionize the cryptocurrency market. We believe that a truly useful currency is one that is easily used by anyone.
ZCore (ZCR) is 100% open source, with PoS (Proof-of-Stake) mining based on the Quark algorithm and maximum supply of 18 million coins. Structured in a robust network with Masternodes and reward of 6.5 ZCR per block every 60 seconds.