ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      61,106.05
      0.51%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. ZINC (Cryptocurrency:ZINCGBP)

      6. ZINC (Cryptocurrency:ZINCGBP) Historical

      ZINCGBP ZINC

      0.390527
      0.002136 (0.55%)
      20:02:08 - Realtime Data

      ZINCGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.389578 -0.01323 -3.28% 0.401986 0.404549 0.384978 0.00
      May 09 2024 0.402809 0.011488 2.94% 0.392205 0.404435 0.389337 0.00
      May 08 2024 0.39132 -0.008723 -2.18% 0.399163 0.403184 0.389779 0.00
      May 07 2024 0.400044 -0.002334 -0.58% 0.402878 0.410788 0.398773 0.00
      May 06 2024 0.402378 -0.006192 -1.52% 0.406691 0.415066 0.400352 0.00
      May 05 2024 0.40857 0.001461 0.36% 0.40807 0.411693 0.401717 0.00
      May 04 2024 0.407109 0.005419 1.35% 0.401024 0.410386 0.399479 0.00
      May 03 2024 0.40169 0.024249 6.42% 0.377223 0.404178 0.37536 0.00
      May 02 2024 0.377441 0.004584 1.23% 0.372679 0.380925 0.364237 0.00
      May 01 2024 0.372856 -0.015348 -3.95% 0.388363 0.389174 0.362556 0.00
      Apr 30 2024 0.388205 -0.018371 -4.52% 0.406691 0.412151 0.379574 0.00
      Apr 29 2024 0.406576 0.003806 0.94% 0.419402 0.424407 0.395542 0.00
      Apr 28 2024 0.40277 -0.000352 -0.09% 0.40239 0.408617 0.401286 0.00
      Apr 27 2024 0.403122 -0.005288 -1.29% 0.408389 0.409175 0.400432 0.00
      Apr 26 2024 0.408409 -0.003949 -0.96% 0.412448 0.41438 0.405923 0.00
      Apr 25 2024 0.412358 -0.0003 -0.07% 0.412861 0.41712 0.403131 0.00
      Apr 24 2024 0.412658 -0.013928 -3.26% 0.42796 0.430688 0.408748 0.00
      Apr 23 2024 0.426586 -0.006791 -1.57% 0.432684 0.435004 0.424538 0.00
      Apr 22 2024 0.433377 0.013291 3.16% 0.419402 0.435454 0.405398 0.00
      Apr 21 2024 0.420086 -0.000091 -0.02% 0.420186 0.42541 0.416449 0.00
      Apr 20 2024 0.420177 0.005705 1.38% 0.413413 0.423613 0.409489 0.00
      Apr 19 2024 0.414472 0.005746 1.41% 0.40756 0.420832 0.386813 0.00
      Apr 18 2024 0.408725 0.014491 3.68% 0.394848 0.411816 0.390224 0.00
      Apr 17 2024 0.394234 -0.015959 -3.89% 0.410308 0.414939 0.384838 0.00
      Apr 16 2024 0.410193 0.002607 0.64% 0.407472 0.413561 0.397746 0.00
      Apr 15 2024 0.407586 -0.015634 -3.69% 0.419402 0.428559 0.402544 0.00
      Apr 14 2024 0.42322 0.001309 0.31% 0.419402 0.424843 0.405398 0.00
      Apr 13 2024 0.421911 -0.011563 -2.67% 0.433464 0.438676 0.401351 0.00
      Apr 12 2024 0.433474 -0.013052 -2.92% 0.447438 0.454966 0.425132 0.00
      Apr 11 2024 0.446526 -0.003285 -0.73% 0.449513 0.454 0.444185 0.00
      Apr 10 2024 0.449811 0.013459 3.08% 0.436366 0.453122 0.429581 0.00
      Apr 09 2024 0.436352 -0.015595 -3.45% 0.451492 0.451803 0.431495 0.00
      Apr 08 2024 0.451947 0.014284 3.26% 0.417834 0.460311 0.411802 0.00
      Apr 07 2024 0.437663 0.003182 0.73% 0.433968 0.441961 0.433879 0.00
      Apr 06 2024 0.434482 0.005553 1.29% 0.427721 0.438979 0.426265 0.00
      Apr 05 2024 0.428929 -0.003992 -0.92% 0.432943 0.434628 0.420014 0.00
      Apr 04 2024 0.432921 0.014687 3.51% 0.417834 0.43693 0.411802 0.00
      Apr 03 2024 0.418234 0.001513 0.36% 0.416665 0.424111 0.411611 0.00
      Apr 02 2024 0.416721 -0.02821 -6.34% 0.443849 0.443912 0.41168 0.00
      Apr 01 2024 0.444931 -0.003057 -0.68% 0.439293 0.447999 0.435168 0.00
      Mar 31 2024 0.447987 0.00771 1.75% 0.440674 0.448077 0.440674 0.00
      Mar 30 2024 0.440277 -0.002348 -0.53% 0.442553 0.444841 0.439585 0.00
      Mar 29 2024 0.442625 -0.00598 -1.33% 0.448029 0.448643 0.438024 0.00
      Mar 28 2024 0.448606 0.009871 2.25% 0.440595 0.452544 0.436444 0.00
      Mar 27 2024 0.438734 -0.002159 -0.49% 0.440 0.450348 0.432593 0.00
      Mar 26 2024 0.440894 0.001603 0.36% 0.439293 0.447999 0.437515 0.00
      Mar 25 2024 0.43929 0.012134 2.84% 0.424198 0.447485 0.421976 0.00
      Mar 24 2024 0.427157 0.018563 4.54% 0.408379 0.428671 0.406066 0.00
      Mar 23 2024 0.408594 0.005207 1.29% 0.40471 0.418707 0.400398 0.00
      Mar 22 2024 0.403386 -0.00993 -2.40% 0.414084 0.421447 0.396422 0.00
      Mar 21 2024 0.413316 -0.011287 -2.66% 0.424198 0.426589 0.411396 0.00
      Mar 20 2024 0.424603 0.035045 9.00% 0.390478 0.42557 0.382466 0.00
      Mar 19 2024 0.389557 -0.035654 -8.39% 0.425061 0.427065 0.388806 0.00
      Mar 18 2024 0.425211 -0.002686 -0.63% 0.287441 0.431184 0.28701 0.00
      Mar 17 2024 0.427897 0.01819 4.44% 0.413648 0.431598 0.407 0.00
      Mar 16 2024 0.409707 -0.028008 -6.40% 0.435907 0.439303 0.407705 0.00
      Mar 15 2024 0.437715 -0.011868 -2.64% 0.287441 0.442001 0.28701 0.00
      Mar 14 2024 0.449583 -0.006111 -1.34% 0.455834 0.460 0.432576 0.00
      Mar 13 2024 0.455694 0.011166 2.51% 0.444518 0.45798 0.443563 0.00
      Mar 12 2024 0.444528 0.000112 0.03% 0.445661 0.456572 0.432612 0.00
      Mar 11 2024 0.444416 0.018136 4.25% 0.287441 0.454086 0.28701 0.00
      Mar 10 2024 0.42628 0.000409 0.10% 0.425871 0.433303 0.424049 0.00
      Mar 09 2024 0.425871 0.00074 0.17% 0.424565 0.42728 0.423324 0.00
      Mar 08 2024 0.425131 0.006523 1.56% 0.418059 0.432 0.41323 0.00
      Mar 07 2024 0.418608 0.004112 0.99% 0.4155 0.425264 0.412486 0.00
      Mar 06 2024 0.414495 0.009188 2.27% 0.401281 0.4246 0.396109 0.00
      Mar 05 2024 0.405307 -0.021689 -5.08% 0.430618 0.432752 0.353205 0.00
      Mar 04 2024 0.426995 0.02925 7.35% 0.287441 0.431184 0.28701 0.00
      Mar 03 2024 0.397745 0.005856 1.49% 0.39128 0.399051 0.388891 0.00
      Mar 02 2024 0.39189 -0.003044 -0.77% 0.394522 0.394522 0.389157 0.00
      Mar 01 2024 0.394934 0.005696 1.46% 0.387582 0.399035 0.385027 0.00
      Feb 29 2024 0.389238 0.00206 0.53% 0.385464 0.398608 0.37224 0.00
      Feb 28 2024 0.387178 0.029127 8.13% 0.358667 0.4032 0.356952 0.00
      Feb 27 2024 0.358051 0.015915 4.65% 0.342826 0.361016 0.336595 0.00
      Feb 26 2024 0.342136 0.015376 4.71% 0.287441 0.345027 0.28701 0.00
      Feb 25 2024 0.32676 0.000725 0.22% 0.325756 0.328041 0.324 0.00
      Feb 24 2024 0.326034 0.004886 1.52% 0.320164 0.326459 0.31949 0.00
      Feb 23 2024 0.321148 -0.002876 -0.89% 0.324866 0.325469 0.319077 0.00
      Feb 22 2024 0.324024 -0.004497 -1.37% 0.327969 0.328954 0.32272 0.00
      Feb 21 2024 0.328521 -0.002333 -0.71% 0.331479 0.331787 0.321347 0.00
      Feb 20 2024 0.330855 0.001897 0.58% 0.329165 0.334215 0.323143 0.00
      Feb 19 2024 0.328958 -0.001693 -0.51% 0.287441 0.332597 0.28701 0.00
      Feb 18 2024 0.330651 0.002017 0.61% 0.328122 0.332237 0.325833 0.00
      Feb 17 2024 0.328633 -0.001952 -0.59% 0.330264 0.330616 0.321698 0.00
      Feb 16 2024 0.330586 0.002009 0.61% 0.32952 0.332926 0.327771 0.00
      Feb 15 2024 0.328576 0.000022 0.01% 0.328711 0.334995 0.325672 0.00
      Feb 14 2024 0.328554 0.013077 4.15% 0.31541 0.331507 0.312815 0.00
      Feb 13 2024 0.315477 0.000273 0.09% 0.315274 0.317661 0.30768 0.00
      Feb 12 2024 0.315204 0.012878 4.26% 0.287441 0.3176 0.28701 0.00
      Feb 11 2024 0.302326 0.002415 0.81% 0.300171 0.30551 0.298843 0.00
      Feb 10 2024 0.299912 0.005757 1.96% 0.294791 0.302479 0.292806 0.00

      Your Recent History

      COIN
      ZINCGBP
      ZINC
      Delayed Upgrade Clock