0chain Historical Data

ZCN Page 11
Download
Date Close Price change Market cap Trading volume
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
Apr 8, 2024 $ 0.159
+2.41%
$ 6.34 million $ 45,636
Apr 7, 2024 $ 0.155
+6.83%
$ 6.19 million $ 28,819
Apr 6, 2024 $ 0.145
-6.53%
$ 5.8 million $ 40,826
Apr 5, 2024 $ 0.155
-1.18%
$ 6.2 million $ 38,030
Apr 4, 2024 $ 0.157
-6.74%
$ 6.29 million $ 34,939
Apr 3, 2024 $ 0.168
-25.67%
$ 6.74 million $ 30,350
Apr 2, 2024 $ 0.227
+27.14%
$ 9.06 million $ 45,855
Apr 1, 2024 $ 0.178
-3.06%
$ 7.12 million $ 28,590
Mar 31, 2024 $ 0.184
+0.04%
$ 7.35 million $ 31,043
Mar 30, 2024 $ 0.183
+1.32%
$ 7.33 million $ 36,611
Mar 29, 2024 $ 0.182
+8.27%
$ 7.26 million $ 51,976
Mar 28, 2024 $ 0.168
-10.43%
$ 6.7 million $ 188,590
Mar 27, 2024 $ 0.182
-10.72%
$ 7.27 million $ 42,946
Mar 26, 2024 $ 0.204
-4.70%
$ 8.15 million $ 52,805
Mar 25, 2024 $ 0.214
+8.35%
$ 8.55 million $ 45,188
Mar 24, 2024 $ 0.197
-6.30%
$ 7.89 million $ 41,494
Mar 23, 2024 $ 0.211
+15.20%
$ 8.44 million $ 42,059
Mar 22, 2024 $ 0.187
+5.90%
$ 7.47 million $ 41,080
Mar 21, 2024 $ 0.176
-5.29%
$ 7.05 million $ 45,689
Mar 20, 2024 $ 0.186
+16.44%
$ 7.46 million $ 50,580
Mar 19, 2024 $ 0.16
-16.61%
$ 6.39 million $ 43,588
Mar 18, 2024 $ 0.192
-3.51%
$ 7.66 million $ 48,320
Mar 17, 2024 $ 0.198
-4.24%
$ 7.92 million $ 60,602
Mar 16, 2024 $ 0.207
-0.60%
$ 8.27 million $ 59,173
Mar 15, 2024 $ 0.21
+4.30%
$ 8.38 million $ 45,299
Mar 14, 2024 $ 0.201
+0.59%
$ 8.03 million $ 56,520
Mar 13, 2024 $ 0.2
-2.29%
$ 8 million $ 53,422
Mar 12, 2024 $ 0.204
-3.51%
$ 8.16 million $ 64,339
Mar 11, 2024 $ 0.211
-2.16%
$ 8.44 million $ 84,027
Mar 10, 2024 $ 0.216
-0.52%
$ 8.63 million $ 56,584
Mar 9, 2024 $ 0.217
-2.83%
$ 8.67 million $ 71,610
Mar 8, 2024 $ 0.223
+2.79%
$ 8.92 million $ 90,102
Mar 7, 2024 $ 0.217
+5.08%
$ 8.67 million $ 64,498
Mar 6, 2024 $ 0.206
+7.31%
$ 8.24 million $ 84,703
Mar 5, 2024 $ 0.189
-17.63%
$ 7.56 million $ 52,923
Mar 4, 2024 $ 0.229
+4.12%
$ 9.17 million $ 71,345
Mar 3, 2024 $ 0.22
+5.23%
$ 8.78 million $ 67,672
Mar 2, 2024 $ 0.208
+1.40%
$ 8.34 million $ 39,303
Mar 1, 2024 $ 0.21
-2.85%
$ 8.4 million $ 65,036
Feb 29, 2024 $ 0.217
-7.85%
$ 8.68 million $ 50,234