ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,253.20
      -0.09%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.08
      -0.48%
      Bitcoin
      63,993.83
      -0.14%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. WrappedZCore (Cryptocurrency:WZCRUSD)

      6. WrappedZCore (Cryptocurrency:WZCRUSD) Historical

      WZCRUSD WrappedZCore

      0.048022
      0.000637 (1.34%)
      20:02:19 - Realtime Data

      WZCRUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 17 2024 0.047456 -0.000817 -1.69% 0.048267 0.049198 0.047255 0.00
      Jul 16 2024 0.048273 -0.000515 -1.06% 0.048802 0.048939 0.046874 0.00
      Jul 15 2024 0.048788 0.003204 7.03% 0.044471 0.048856 0.044274 0.00
      Jul 14 2024 0.045584 0.001124 2.53% 0.044471 0.045704 0.044274 0.00
      Jul 13 2024 0.04446 0.000648 1.48% 0.043813 0.044795 0.043574 0.00
      Jul 12 2024 0.043812 0.000448 1.03% 0.043338 0.044179 0.042633 0.00
      Jul 11 2024 0.043364 -0.000038 -0.09% 0.043326 0.044955 0.042764 0.00
      Jul 10 2024 0.043402 0.000449 1.05% 0.042848 0.04406 0.042374 0.00
      Jul 09 2024 0.042953 0.000771 1.83% 0.042186 0.043461 0.042027 0.00
      Jul 08 2024 0.042182 0.001285 3.14% 0.049154 0.049158 0.040616 0.00
      Jul 07 2024 0.040897 -0.002001 -4.66% 0.042837 0.042983 0.040897 0.00
      Jul 06 2024 0.042898 0.001178 2.82% 0.041692 0.043089 0.041388 0.00
      Jul 05 2024 0.041719 -0.001269 -2.95% 0.042622 0.043468 0.039621 0.00
      Jul 04 2024 0.042988 -0.003107 -6.74% 0.046136 0.046301 0.042779 0.00
      Jul 03 2024 0.046095 -0.001703 -3.56% 0.047816 0.047924 0.045469 0.00
      Jul 02 2024 0.047797 -0.000298 -0.62% 0.048075 0.048404 0.047545 0.00
      Jul 01 2024 0.048096 0.000036 0.07% 0.049154 0.049158 0.047228 0.00
      Jun 30 2024 0.04806 0.000888 1.88% 0.047202 0.048312 0.046875 0.00
      Jun 29 2024 0.047172 -0.00004 -0.08% 0.047212 0.047595 0.047103 0.00
      Jun 28 2024 0.047212 -0.000957 -1.99% 0.048251 0.048711 0.047046 0.00
      Jun 27 2024 0.04817 0.001069 2.27% 0.047126 0.048523 0.047049 0.00
      Jun 26 2024 0.047101 -0.000381 -0.80% 0.049154 0.049158 0.046529 0.00
      Jun 25 2024 0.047482 0.000572 1.22% 0.046952 0.047923 0.046664 0.00
      Jun 24 2024 0.04691 -0.000924 -1.93% 0.047825 0.047984 0.045314 0.00
      Jun 23 2024 0.047834 -0.001048 -2.14% 0.048882 0.049219 0.047697 0.00
      Jun 22 2024 0.048882 -0.000326 -0.66% 0.049239 0.049239 0.048641 0.00
      Jun 21 2024 0.049208 0.000063 0.13% 0.049115 0.049606 0.048211 0.00
      Jun 20 2024 0.049145 -0.000548 -1.10% 0.0497 0.050587 0.048762 0.00
      Jun 19 2024 0.049694 0.00103 2.12% 0.048689 0.050151 0.048474 0.00
      Jun 18 2024 0.048664 -0.000356 -0.73% 0.049154 0.049158 0.047228 0.00
      Jun 17 2024 0.04902 -0.00162 -3.20% 0.051319 0.051975 0.048572 0.00
      Jun 16 2024 0.05064 0.000767 1.54% 0.049839 0.051061 0.049534 0.00
      Jun 15 2024 0.049873 0.001195 2.45% 0.048681 0.050222 0.048581 0.00
      Jun 14 2024 0.048678 0.000111 0.23% 0.04862 0.049338 0.047061 0.00
      Jun 13 2024 0.048568 -0.001238 -2.49% 0.049755 0.049793 0.047992 0.00
      Jun 12 2024 0.049806 0.000857 1.75% 0.048966 0.051107 0.048476 0.00
      Jun 11 2024 0.048949 -0.002344 -4.57% 0.051315 0.051347 0.048044 0.00
      Jun 10 2024 0.051293 -0.000529 -1.02% 0.051319 0.051975 0.05097 0.00
      Jun 09 2024 0.051821 0.000301 0.58% 0.051484 0.05201 0.051302 0.00
      Jun 08 2024 0.051521 0.000056 0.11% 0.051442 0.051869 0.05133 0.00
      Jun 07 2024 0.051465 -0.001881 -3.53% 0.05332 0.053706 0.050948 0.00
      Jun 06 2024 0.053346 -0.000748 -1.38% 0.054085 0.054253 0.052668 0.00
      Jun 05 2024 0.054094 0.000748 1.40% 0.051319 0.054375 0.05097 0.00
      Jun 04 2024 0.053346 0.000722 1.37% 0.05269 0.053588 0.052351 0.00
      Jun 03 2024 0.052624 -0.000256 -0.48% 0.052818 0.053854 0.052571 0.00
      Jun 02 2024 0.05288 -0.000466 -0.87% 0.053346 0.053652 0.052476 0.00
      Jun 01 2024 0.053346 0.000699 1.33% 0.052651 0.053532 0.052467 0.00
      May 31 2024 0.052648 0.000237 0.45% 0.052391 0.05376 0.052079 0.00
      May 30 2024 0.05241 -0.000265 -0.50% 0.052695 0.053457 0.051813 0.00
      May 29 2024 0.052675 -0.001107 -2.06% 0.053726 0.054306 0.052342 0.00
      May 28 2024 0.053782 -0.000695 -1.28% 0.054351 0.054899 0.052746 0.00
      May 27 2024 0.054477 0.000968 1.81% 0.051319 0.055548 0.05097 0.00
      May 26 2024 0.05351 0.001084 2.07% 0.052464 0.05428 0.052215 0.00
      May 25 2024 0.052426 0.000252 0.48% 0.052074 0.052804 0.051932 0.00
      May 24 2024 0.052174 -0.000405 -0.77% 0.052747 0.053508 0.050875 0.00
      May 23 2024 0.052579 0.000227 0.43% 0.052286 0.055142 0.049944 0.00
      May 22 2024 0.052351 -0.000703 -1.33% 0.053014 0.053341 0.051134 0.00
      May 21 2024 0.053054 0.001843 3.60% 0.051319 0.053651 0.050812 0.00
      May 20 2024 0.051211 0.008284 19.30% 0.041622 0.051539 0.041443 0.00
      May 19 2024 0.042927 -0.000781 -1.79% 0.043687 0.043883 0.042785 0.00
      May 18 2024 0.043708 0.000493 1.14% 0.043241 0.04403 0.043186 0.00
      May 17 2024 0.043215 0.00204 4.95% 0.041162 0.043613 0.041041 0.00
      May 16 2024 0.041175 -0.00132 -3.11% 0.042483 0.042539 0.040928 0.00
      May 15 2024 0.042495 0.002168 5.38% 0.040372 0.042544 0.040065 0.00
      May 14 2024 0.040326 -0.000924 -2.24% 0.041225 0.041394 0.040023 0.00
      May 13 2024 0.041251 0.000265 0.65% 0.041622 0.042125 0.040876 0.00
      May 12 2024 0.040986 0.000282 0.69% 0.040753 0.041269 0.040621 0.00
      May 11 2024 0.040704 -0.000013 -0.03% 0.040763 0.041148 0.040422 0.00
      May 10 2024 0.040717 -0.00174 -4.10% 0.042387 0.042703 0.040297 0.00
      May 09 2024 0.042457 0.000868 2.09% 0.041622 0.04277 0.041306 0.00
      May 08 2024 0.04159 -0.000635 -1.50% 0.042143 0.042495 0.041126 0.00
      May 07 2024 0.042224 -0.000706 -1.64% 0.042927 0.043779 0.042085 0.00
      May 06 2024 0.04293 -0.000937 -2.14% 0.051736 0.052104 0.042629 0.00
      May 05 2024 0.043867 0.000262 0.60% 0.043593 0.044349 0.043023 0.00
      May 04 2024 0.043605 0.000161 0.37% 0.043392 0.044295 0.04332 0.00
      May 03 2024 0.043444 0.001621 3.88% 0.041821 0.043723 0.041422 0.00
      May 02 2024 0.041822 0.000139 0.33% 0.041635 0.042145 0.040514 0.00
      May 01 2024 0.041683 -0.00059 -1.40% 0.042128 0.042243 0.039371 0.00
      Apr 30 2024 0.042273 -0.002709 -6.02% 0.044887 0.045452 0.04082 0.00
      Apr 29 2024 0.044982 -0.000701 -1.53% 0.051736 0.052104 0.043673 0.00
      Apr 28 2024 0.045684 0.000168 0.37% 0.045517 0.046825 0.045445 0.00
      Apr 27 2024 0.045516 0.00175 4.00% 0.043812 0.045887 0.043095 0.00
      Apr 26 2024 0.043766 -0.000404 -0.91% 0.044142 0.044291 0.043422 0.00
      Apr 25 2024 0.04417 0.000313 0.71% 0.043923 0.044617 0.042984 0.00
      Apr 24 2024 0.043857 -0.001178 -2.62% 0.045081 0.046054 0.043426 0.00
      Apr 23 2024 0.045035 0.000252 0.56% 0.044765 0.045647 0.044137 0.00
      Apr 22 2024 0.044783 0.000746 1.69% 0.051736 0.052104 0.044358 0.00
      Apr 21 2024 0.044037 -0.000054 -0.12% 0.044064 0.044718 0.043645 0.00
      Apr 20 2024 0.044091 0.001165 2.71% 0.04274 0.044368 0.042266 0.00
      Apr 19 2024 0.042926 0.00002 0.05% 0.042832 0.043694 0.040168 0.00