0chain Historical Data

ZCN Page 12
Download
Date Close Price change Market cap Trading volume
Feb 18, 2024 $ 0.203
+3.73%
$ 8.12 million $ 37,370
Feb 17, 2024 $ 0.195
-0.09%
$ 7.82 million $ 38,560
Feb 16, 2024 $ 0.195
-20.65%
$ 7.81 million $ 50,828
Feb 15, 2024 $ 0.246
+8.09%
$ 9.84 million $ 37,536
Feb 14, 2024 $ 0.228
-3.51%
$ 9.14 million $ 41,370
Feb 13, 2024 $ 0.24
+2.86%
$ 9.6 million $ 36,966
Feb 12, 2024 $ 0.233
-2.65%
$ 9.32 million $ 39,329
Feb 11, 2024 $ 0.239
-1.96%
$ 9.56 million $ 36,856
Feb 10, 2024 $ 0.243
-1.05%
$ 9.74 million $ 36,593
Feb 9, 2024 $ 0.246
-3.67%
$ 9.84 million $ 41,674
Feb 8, 2024 $ 0.255
+1.73%
$ 10.22 million $ 37,507
Feb 7, 2024 $ 0.25
-3.09%
$ 9.99 million $ 36,590
Feb 6, 2024 $ 0.258
+11.45%
$ 10.32 million $ 42,467
Feb 5, 2024 $ 0.231
-4.93%
$ 9.25 million $ 46,160
Feb 4, 2024 $ 0.244
+0.24%
$ 9.75 million $ 36,580
Feb 3, 2024 $ 0.244
-3.03%
$ 9.75 million $ 36,423
Feb 2, 2024 $ 0.251
+6.29%
$ 10.03 million $ 40,023
Feb 1, 2024 $ 0.236
-8.57%
$ 9.44 million $ 53,609
Jan 31, 2024 $ 0.259
-4.42%
$ 10.37 million $ 37,593
Jan 30, 2024 $ 0.282
-4.40%
$ 11.29 million $ 38,664
Jan 29, 2024 $ 0.295
+20.10%
$ 11.8 million $ 41,596
Jan 28, 2024 $ 0.245
+2.13%
$ 9.81 million $ 32,744
Jan 27, 2024 $ 0.24
+2.42%
$ 9.6 million $ 48,237
Jan 26, 2024 $ 0.234
+6.20%
$ 9.37 million $ 39,016
Jan 25, 2024 $ 0.22
-0.72%
$ 8.82 million $ 36,660
Jan 24, 2024 $ 0.222
-7.06%
$ 8.88 million $ 38,866
Jan 23, 2024 $ 0.238
+0.76%
$ 9.53 million $ 39,509
Jan 22, 2024 $ 0.237
-10.29%
$ 9.47 million $ 48,414
Jan 21, 2024 $ 0.264
-2.82%
$ 10.57 million $ 50,531
Jan 20, 2024 $ 0.272
+0.94%
$ 10.88 million $ 48,054
Jan 19, 2024 $ 0.27
-12.99%
$ 10.79 million $ 49,154
Jan 18, 2024 $ 0.31
-0.08%
$ 12.41 million $ 55,909
Jan 17, 2024 $ 0.31
+6.74%
$ 12.42 million $ 50,932
Jan 16, 2024 $ 0.292
-1.36%
$ 11.69 million $ 50,192
Jan 15, 2024 $ 0.296
-3.28%
$ 11.86 million $ 51,729
Jan 14, 2024 $ 0.307
-5.11%
$ 12.27 million $ 39,225
Jan 13, 2024 $ 0.323
+0.64%
$ 12.93 million $ 37,624
Jan 12, 2024 $ 0.321
-7.29%
$ 12.85 million $ 35,529
Jan 11, 2024 $ 0.346
-6.07%
$ 13.85 million $ 43,121
Jan 10, 2024 $ 0.368
+7.85%
$ 14.73 million $ 47,549
Jan 9, 2024 $ 0.342
+4.57%
$ 13.66 million $ 44,226
Jan 8, 2024 $ 0.327
+6.05%
$ 13.09 million $ 52,898
Jan 7, 2024 $ 0.308
-16.32%
$ 12.32 million $ 72,163
Jan 6, 2024 $ 0.369
+5.45%
$ 14.77 million $ 52,113
Jan 5, 2024 $ 0.35
-3.62%
$ 14 million $ 65,051
Jan 4, 2024 $ 0.364
+11.86%
$ 14.57 million $ 53,347
Jan 3, 2024 $ 0.326
+9.58%
$ 13.04 million $ 58,577
Jan 2, 2024 $ 0.297
-9.82%
$ 11.9 million $ 76,329
Jan 1, 2024 $ 0.33
+7.52%
$ 13.18 million $ 46,092
Dec 31, 2023 $ 0.306
+15.24%
$ 12.25 million $ 54,186