0chain Historical Data

ZCN Page 10
Download
Date Close Price change Market cap Trading volume
May 28, 2024 $ 0.107
+1.66%
$ 38.45 million $ 24,279
May 27, 2024 $ 0.105
-0.09%
$ 37.82 million $ 22,135
May 26, 2024 $ 0.105
+6.65%
$ 37.91 million $ 24,632
May 25, 2024 $ 0.0987
+2.69%
$ 35.5 million $ 18,355
May 24, 2024 $ 0.097
-3.92%
$ 34.89 million $ 20,516
May 23, 2024 $ 0.159
+52.11%
$ 57.07 million $ 45,506
May 22, 2024 $ 0.105
-2.19%
$ 37.61 million $ 23,619
May 21, 2024 $ 0.107
+1.19%
$ 38.46 million $ 26,573
May 20, 2024 $ 0.105
+5.00%
$ 37.85 million $ 26,018
May 19, 2024 $ 0.1
-6.24%
$ 36.05 million $ 24,492
May 18, 2024 $ 0.107
-2.89%
$ 38.44 million $ 30,381
May 17, 2024 $ 0.11
-2.02%
$ 39.55 million $ 25,636
May 16, 2024 $ 0.112
+0.01%
$ 40.11 million $ 24,512
May 15, 2024 $ 0.111
+2.59%
$ 39.87 million $ 32,513
May 14, 2024 $ 0.108
-1.09%
$ 38.91 million $ 25,186
May 13, 2024 $ 0.11
+1.61%
$ 39.39 million $ 25,855
May 12, 2024 $ 0.108
-10.27%
$ 38.68 million $ 23,047
May 11, 2024 $ 0.12
+14.09%
$ 43.09 million $ 7,589
May 10, 2024 $ 0.105
-5.19%
$ 37.83 million $ 35,588
May 9, 2024 $ 0.111
+1.70%
$ 39.87 million $ 28,714
May 8, 2024 $ 0.109
-8.08%
$ 4.35 million $ 28,119
May 7, 2024 $ 0.118
-2.24%
$ 4.71 million $ 27,183
May 6, 2024 $ 0.121
-6.16%
$ 4.82 million $ 31,979
May 5, 2024 $ 0.128
-3.08%
$ 5.14 million $ 20,075
May 4, 2024 $ 0.133
-2.23%
$ 5.3 million $ 25,331
May 3, 2024 $ 0.136
+7.04%
$ 5.43 million $ 26,593
May 2, 2024 $ 0.127
+2.98%
$ 5.08 million $ 22,803
May 1, 2024 $ 0.123
-4.27%
$ 4.93 million $ 24,682
Apr 30, 2024 $ 0.129
-1.05%
$ 5.17 million $ 22,892
Apr 29, 2024 $ 0.131
+2.69%
$ 5.22 million $ 23,572
Apr 28, 2024 $ 0.127
+0.24%
$ 5.07 million $ 24,025
Apr 27, 2024 $ 0.126
+1.55%
$ 5.05 million $ 23,842
Apr 26, 2024 $ 0.124
+2.46%
$ 4.97 million $ 25,587
Apr 25, 2024 $ 0.121
-10.68%
$ 4.84 million $ 34,183
Apr 24, 2024 $ 0.135
-4.11%
$ 5.42 million $ 32,344
Apr 23, 2024 $ 0.141
-4.61%
$ 5.65 million $ 35,945
Apr 22, 2024 $ 0.148
-2.59%
$ 5.92 million $ 26,703
Apr 21, 2024 $ 0.152
+5.58%
$ 6.08 million $ 32,385
Apr 20, 2024 $ 0.144
-0.03%
$ 5.75 million $ 31,165
Apr 19, 2024 $ 0.144
+6.96%
$ 5.77 million $ 25,234
Apr 18, 2024 $ 0.135
+2.89%
$ 5.4 million $ 28,590
Apr 17, 2024 $ 0.131
-5.55%
$ 5.24 million $ 25,754
Apr 16, 2024 $ 0.139
+4.80%
$ 5.56 million $ 27,430
Apr 15, 2024 $ 0.133
-20.62%
$ 5.31 million $ 110,081
Apr 14, 2024 $ 0.167
+33.21%
$ 6.69 million $ 16,947
Apr 13, 2024 $ 0.126
-18.45%
$ 5.03 million $ 41,012
Apr 12, 2024 $ 0.154
-3.66%
$ 6.17 million $ 24,153
Apr 11, 2024 $ 0.161
+5.76%
$ 6.44 million $ 32,478
Apr 10, 2024 $ 0.152
-0.19%
$ 6.07 million $ 29,574
Apr 9, 2024 $ 0.152
-3.83%
$ 6.1 million $ 24,124